function loadData()	{
					
        var newDate = new Date(2018, 4, 15);
        iClose = 14.85 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.85 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 14.75 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.75 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.50 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 14.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.50 * 1;
        iVol = 1040 * 1;
        sVol = '1,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 14.60 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.50 * 1;
        iVol = 480 * 1;
        sVol = '480';
            
        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 = 14.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.50 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 14.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.50 * 1;
        iVol = 940 * 1;
        sVol = '940';
            
        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 = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 14.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.50 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.50 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        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 = 14.65 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.65 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 15.00 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.60 * 1;
        iVol = 1640 * 1;
        sVol = '1,640';
            
        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 = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.50 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        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 = 15.00 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.60 * 1;
        iVol = 1160 * 1;
        sVol = '1,160';
            
        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 = 14.75 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.75 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 14.90 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.70 * 1;
        iVol = 3960 * 1;
        sVol = '3,960';
            
        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 = 15.25 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.90 * 1;
        iVol = 4160 * 1;
        sVol = '4,160';
            
        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 = 15.25 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.75 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 15.00 * 1;
        iVol = 380 * 1;
        sVol = '380';
            
        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 = 14.90 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.90 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 14.90 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 14.50 * 1;
        iOpen = 14.85 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.50 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 15.00 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.75 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 14.50 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.50 * 1;
        iVol = 680 * 1;
        sVol = '680';
            
        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 = 15.00 * 1;
        iOpen = 15.75 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.00 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.50 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        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 = 15.25 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.50 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 14.90 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.90 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 14.90 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 14.55 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.55 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.00 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 14.40 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.40 * 1;
        iLow = 14.25 * 1;
        iVol = 380 * 1;
        sVol = '380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.75 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 14.30 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 14.30 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 14.30 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 14.30 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 14.30 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 14.30 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 14.25 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.25 * 1;
        iVol = 320 * 1;
        sVol = '320';
            
        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 = 15.00 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.75 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        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 = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 15.20 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 15.20 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 15.20 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 15.20 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 15.20 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 15.20 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 14.75 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.75 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 14.65 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.65 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 14.50 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.45 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 14.25 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 14.25 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.25 * 1;
        iVol = 640 * 1;
        sVol = '640';
            
        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 = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 14.25 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 14.20 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.30 * 1;
        iLow = 14.20 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        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 = 14.20 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 14.20 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 14.20 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 14.60 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.40 * 1;
        iVol = 640 * 1;
        sVol = '640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.75 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 14.30 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 14.30 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 14.30 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.30 * 1;
        iLow = 14.25 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 14.30 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 14.30 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.25 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 14.25 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 14.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 13.75 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.50 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        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 = 13.50 * 1;
        iOpen = 13.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.00 * 1;
        iVol = 5340 * 1;
        sVol = '5,340';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.50 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 13.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.75 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 14.50 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.75 * 1;
        iVol = 5640 * 1;
        sVol = '5,640';
            
        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 = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.50 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.00 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.25 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.50 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 13.25 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 13.25 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 13.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.75 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.50 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 14.50 * 1;
        iOpen = 13.25 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.25 * 1;
        iVol = 1020 * 1;
        sVol = '1,020';
            
        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 = 15.50 * 1;
        iOpen = 14.45 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.05 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 15.50 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.50 * 1;
        iVol = 2840 * 1;
        sVol = '2,840';
            
        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 = 15.50 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 15.25 * 1;
        iVol = 880 * 1;
        sVol = '880';
            
        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 = 15.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.50 * 1;
        iLow = 15.00 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        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 = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.25 * 1;
        iVol = 3920 * 1;
        sVol = '3,920';
            
        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 = 15.50 * 1;
        iOpen = 15.75 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.90 * 1;
        iVol = 1180 * 1;
        sVol = '1,180';
            
        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 = 15.50 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.50 * 1;
        iVol = 2740 * 1;
        sVol = '2,740';
            
        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 = 16.25 * 1;
        iOpen = 16.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.00 * 1;
        iVol = 20280 * 1;
        sVol = '20,280';
            
        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 = 15.75 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.50 * 1;
        iVol = 2580 * 1;
        sVol = '2,580';
            
        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 = 14.25 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.25 * 1;
        iVol = 13560 * 1;
        sVol = '13,560';
            
        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 = 14.50 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.25 * 1;
        iVol = 1240 * 1;
        sVol = '1,240';
            
        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 = 14.25 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.00 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        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 = 14.75 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.25 * 1;
        iVol = 2540 * 1;
        sVol = '2,540';
            
        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 = 15.00 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.75 * 1;
        iVol = 980 * 1;
        sVol = '980';
            
        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 = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.25 * 1;
        iVol = 2420 * 1;
        sVol = '2,420';
            
        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 = 14.65 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.65 * 1;
        iLow = 14.05 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 14.70 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.70 * 1;
        iLow = 14.00 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        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 = 14.10 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.65 * 1;
        iLow = 14.00 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 14.00 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.65 * 1;
        iLow = 14.00 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 14.95 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.25 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 14.90 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.00 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 14.45 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.55 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.00 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        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 = 14.65 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.65 * 1;
        iLow = 13.60 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 14.65 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.65 * 1;
        iLow = 13.55 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 14.30 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.30 * 1;
        iVol = 680 * 1;
        sVol = '680';
            
        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 = 14.95 * 1;
        iOpen = 13.55 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.55 * 1;
        iVol = 1760 * 1;
        sVol = '1,760';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.80 * 1;
        iVol = 820 * 1;
        sVol = '820';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.90 * 1;
        iVol = 660 * 1;
        sVol = '660';
            
        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 = 14.65 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.65 * 1;
        iLow = 13.90 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.50 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 13.30 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.25 * 1;
        iVol = 840 * 1;
        sVol = '840';
            
        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 = 13.60 * 1;
        iOpen = 13.45 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.25 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        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 = 14.60 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.60 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 13.35 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.35 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 13.65 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.65 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 12.85 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.45 * 1;
        iLow = 12.85 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 13.05 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.75 * 1;
        iVol = 2420 * 1;
        sVol = '2,420';
            
        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 = 12.95 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.95 * 1;
        iVol = 540 * 1;
        sVol = '540';
            
        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 = 13.55 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.55 * 1;
        iLow = 13.55 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.30 * 1;
        iOpen = 12.85 * 1;
        iHigh = 14.30 * 1;
        iLow = 12.85 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.50 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 13.10 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.10 * 1;
        iLow = 13.05 * 1;
        iVol = 380 * 1;
        sVol = '380';
            
        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 = 13.70 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.70 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 14.10 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 14.10 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.10 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 14.10 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 14.50 * 1;
        iOpen = 14.80 * 1;
        iHigh = 14.80 * 1;
        iLow = 12.75 * 1;
        iVol = 2280 * 1;
        sVol = '2,280';
            
        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 = 14.55 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.00 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 13.55 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.30 * 1;
        iVol = 460 * 1;
        sVol = '460';
            
        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 = 12.75 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.75 * 1;
        iVol = 320 * 1;
        sVol = '320';
            
        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 = 14.15 * 1;
        iOpen = 12.75 * 1;
        iHigh = 14.20 * 1;
        iLow = 12.75 * 1;
        iVol = 580 * 1;
        sVol = '580';
            
        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 = 14.15 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.15 * 1;
        iLow = 14.15 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 12.80 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.80 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 13.10 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.05 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 13.25 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.30 * 1;
        iLow = 11.85 * 1;
        iVol = 2240 * 1;
        sVol = '2,240';
            
        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 = 12.50 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.15 * 1;
        iVol = 1360 * 1;
        sVol = '1,360';
            
        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 = 13.00 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.45 * 1;
        iLow = 13.00 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 13.25 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.05 * 1;
        iVol = 580 * 1;
        sVol = '580';
            
        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 = 13.00 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.00 * 1;
        iVol = 1740 * 1;
        sVol = '1,740';
            
        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 = 12.85 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.60 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 12.95 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.85 * 1;
        iLow = 12.95 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 12.75 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.75 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 12.75 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.75 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 13.10 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.80 * 1;
        iVol = 660 * 1;
        sVol = '660';
            
        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 = 13.10 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.55 * 1;
        iLow = 13.00 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        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 = 13.10 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.10 * 1;
        iLow = 13.10 * 1;
        iVol = 240 * 1;
        sVol = '240';
            
        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 = 13.00 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.60 * 1;
        iVol = 7080 * 1;
        sVol = '7,080';
            
        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 = 13.00 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.05 * 1;
        iLow = 13.00 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 12.55 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.55 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 13.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.75 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 14.25 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.30 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 13.25 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.25 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 12.55 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.95 * 1;
        iLow = 12.55 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        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 = 13.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.75 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 13.60 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.95 * 1;
        iLow = 12.55 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 14.30 * 1;
        iOpen = 12.90 * 1;
        iHigh = 14.40 * 1;
        iLow = 12.50 * 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(2018, 11, 28);
        iClose = 13.95 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.95 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 13.65 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.60 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        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 = 13.65 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.65 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        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 = 13.20 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.15 * 1;
        iLow = 12.55 * 1;
        iVol = 720 * 1;
        sVol = '720';
            
        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 = 13.50 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.40 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 13.45 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.80 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 13.80 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.15 * 1;
        iVol = 540 * 1;
        sVol = '540';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 13.35 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.35 * 1;
        iVol = 580 * 1;
        sVol = '580';
            
        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 = 13.55 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.55 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 13.75 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.70 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        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 = 13.75 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.75 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 13.20 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.20 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 13.15 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.15 * 1;
        iLow = 13.10 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 12.95 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.85 * 1;
        iVol = 640 * 1;
        sVol = '640';
            
        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 = 13.00 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.90 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 12.90 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.75 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 12.95 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.95 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 12.95 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.95 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 13.70 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.05 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 13.35 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.35 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 13.85 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.60 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 13.95 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.95 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 13.10 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.10 * 1;
        iLow = 13.00 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 13.15 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.15 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 12.90 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.35 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        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 = 12.70 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.70 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 12.70 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.70 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 11.35 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.75 * 1;
        iLow = 9.40 * 1;
        iVol = 22260 * 1;
        sVol = '22,260';
            
        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 = 10.20 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.15 * 1;
        iVol = 14440 * 1;
        sVol = '14,440';
            
        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 = 10.80 * 1;
        iOpen = 10.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.15 * 1;
        iVol = 6180 * 1;
        sVol = '6,180';
            
        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 = 10.75 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.75 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 10.85 * 1;
        iOpen = 10.30 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.30 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        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 = 10.60 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.30 * 1;
        iVol = 5440 * 1;
        sVol = '5,440';
            
        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 = 10.65 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.50 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 10.55 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.55 * 1;
        iVol = 660 * 1;
        sVol = '660';
            
        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 = 10.40 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.40 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 10.35 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.35 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 10.75 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.35 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        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 = 10.45 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.35 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 10.40 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.10 * 1;
        iVol = 1680 * 1;
        sVol = '1,680';
            
        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 = 10.20 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.05 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        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 = 10.15 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.00 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 10.25 * 1;
        iOpen = 10.00 * 1;
        iHigh = 11.15 * 1;
        iLow = 9.90 * 1;
        iVol = 16060 * 1;
        sVol = '16,060';
            
        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 = 10.30 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.30 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        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 = 10.95 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.40 * 1;
        iVol = 2640 * 1;
        sVol = '2,640';
            
        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 = 10.55 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.55 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 10.75 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.75 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 10.75 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.75 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 10.70 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.50 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 10.70 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.70 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 10.55 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.30 * 1;
        iVol = 2020 * 1;
        sVol = '2,020';
            
        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 = 10.35 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.35 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.30 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 10.30 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.80 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 9.95 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.80 * 1;
        iVol = 980 * 1;
        sVol = '980';
            
        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 = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.10 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 260 * 1;
        sVol = '260';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.80 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 10.30 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.55 * 1;
        iLow = 9.90 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        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 = 9.70 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.70 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 9.95 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.75 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        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 = 9.70 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.70 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 10.40 * 1;
        iOpen = 10.15 * 1;
        iHigh = 11.95 * 1;
        iLow = 10.10 * 1;
        iVol = 24640 * 1;
        sVol = '24,640';
            
        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 = 10.25 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.15 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 10.10 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.95 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        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 = 10.35 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.25 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 10.45 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.45 * 1;
        iVol = 540 * 1;
        sVol = '540';
            
        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 = 10.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 10.30 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.20 * 1;
        iVol = 480 * 1;
        sVol = '480';
            
        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 = 10.05 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.05 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 10.05 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 10.05 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 9.85 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.75 * 1;
        iVol = 1640 * 1;
        sVol = '1,640';
            
        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 = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.95 * 1;
        iVol = 2280 * 1;
        sVol = '2,280';
            
        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 = 9.40 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.40 * 1;
        iVol = 5880 * 1;
        sVol = '5,880';
            
        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 = 9.40 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.40 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 9.00 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.85 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 8.85 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.85 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 8.85 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.85 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 8.55 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.55 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 8.45 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.25 * 1;
        iVol = 1020 * 1;
        sVol = '1,020';
            
        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 = 8.10 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.10 * 1;
        iVol = 2920 * 1;
        sVol = '2,920';
            
        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 = 8.30 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.20 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 8.60 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.50 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        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 = 8.95 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.30 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        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 = 8.60 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.60 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 8.80 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.70 * 1;
        iVol = 280 * 1;
        sVol = '280';
            
        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 = 8.65 * 1;
        iOpen = 8.95 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.50 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 8.65 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.65 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 8.85 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.70 * 1;
        iVol = 320 * 1;
        sVol = '320';
            
        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 = 8.75 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.65 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        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 = 8.75 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.55 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 8.40 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.05 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 8.65 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.30 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 8.65 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.45 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 8.05 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.70 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 7.90 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.50 * 1;
        iVol = 240 * 1;
        sVol = '240';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 8.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 8.00 * 1;
        iVol = 260 * 1;
        sVol = '260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.65 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.50 * 1;
        iVol = 3920 * 1;
        sVol = '3,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.40 * 1;
        iVol = 840 * 1;
        sVol = '840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 7.50 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.45 * 1;
        iVol = 3580 * 1;
        sVol = '3,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 6.05 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.05 * 1;
        iVol = 8820 * 1;
        sVol = '8,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 6.85 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.50 * 1;
        iVol = 3520 * 1;
        sVol = '3,520';
            
        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 = 6.55 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.45 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 7.05 * 1;
        iOpen = 6.45 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.45 * 1;
        iVol = 5620 * 1;
        sVol = '5,620';
            
        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 = 7.05 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.50 * 1;
        iVol = 1180 * 1;
        sVol = '1,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 7.20 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.00 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 7.20 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.20 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 6.85 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.50 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 6.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 6.80 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.80 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 8.25 * 1;
        iOpen = 6.55 * 1;
        iHigh = 8.85 * 1;
        iLow = 6.55 * 1;
        iVol = 6540 * 1;
        sVol = '6,540';
            
        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 = 8.20 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.10 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 7.75 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.05 * 1;
        iLow = 7.75 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 8.50 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.45 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        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 = 8.25 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.25 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 8.65 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.15 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        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 = 8.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.15 * 1;
        iVol = 1360 * 1;
        sVol = '1,360';
            
        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 = 8.25 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.25 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.25 * 1;
        iVol = 480 * 1;
        sVol = '480';
            
        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 = 9.15 * 1;
        iOpen = 7.90 * 1;
        iHigh = 9.15 * 1;
        iLow = 7.90 * 1;
        iVol = 1460 * 1;
        sVol = '1,460';
            
        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 = 9.30 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.55 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 8.95 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.55 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 8.95 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.50 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 8.80 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.30 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        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 = 8.80 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.50 * 1;
        iVol = 840 * 1;
        sVol = '840';
            
        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 = 8.80 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.50 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 8.80 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.05 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 8.45 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.20 * 1;
        iVol = 240 * 1;
        sVol = '240';
            
        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 = 8.45 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.80 * 1;
        iVol = 1480 * 1;
        sVol = '1,480';
            
        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 = 8.60 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.15 * 1;
        iVol = 1560 * 1;
        sVol = '1,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.50 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 7.65 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.65 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.65 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 7.85 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.05 * 1;
        iVol = 460 * 1;
        sVol = '460';
            
        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 = 7.85 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.85 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 8.00 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.95 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 7.60 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.60 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 7.85 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.30 * 1;
        iVol = 1020 * 1;
        sVol = '1,020';
            
        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 = 7.70 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.70 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.65 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 7.80 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.65 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 7.70 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.10 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 7.15 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.15 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 7.70 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.70 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 7.10 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.05 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 6.85 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.85 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 6.70 * 1;
        iOpen = 6.55 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.55 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 6.70 * 1;
        iOpen = 6.10 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.10 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 7.10 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 7.10 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 7.10 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 7.10 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.30 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        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 = 7.15 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.80 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 6.75 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.75 * 1;
        iVol = 260 * 1;
        sVol = '260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 6.35 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.35 * 1;
        iVol = 3120 * 1;
        sVol = '3,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 6.15 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.15 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 6.15 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.15 * 1;
        iLow = 6.15 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 6.95 * 1;
        iOpen = 6.15 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.15 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 6.95 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.95 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.35 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 6.40 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.40 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 6.40 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.40 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 6.50 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.25 * 1;
        iVol = 3560 * 1;
        sVol = '3,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 6.65 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.20 * 1;
        iVol = 820 * 1;
        sVol = '820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 6.25 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.25 * 1;
        iVol = 1340 * 1;
        sVol = '1,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 6.10 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.10 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 6.10 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.10 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 6.05 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 2920 * 1;
        sVol = '2,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.25 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 6.25 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.15 * 1;
        iVol = 420 * 1;
        sVol = '420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 6.25 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.15 * 1;
        iVol = 2380 * 1;
        sVol = '2,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 6.05 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 6.05 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.00 * 1;
        iVol = 2740 * 1;
        sVol = '2,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 6.15 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 1580 * 1;
        sVol = '1,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 6.20 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 2180 * 1;
        sVol = '2,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 6.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.05 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 6.50 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.15 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 6.45 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.30 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 6.00 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.25 * 1;
        iLow = 5.90 * 1;
        iVol = 9740 * 1;
        sVol = '9,740';
            
        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 = 5.55 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.55 * 1;
        iVol = 7960 * 1;
        sVol = '7,960';
            
        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 = 5.00 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 4660 * 1;
        sVol = '4,660';
            
        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 = 5.05 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.05 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 5.50 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.25 * 1;
        iVol = 4280 * 1;
        sVol = '4,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 5.40 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.35 * 1;
        iVol = 2420 * 1;
        sVol = '2,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 5.15 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.10 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 5.20 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.40 * 1;
        iLow = 4.85 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.20 * 1;
        iVol = 4880 * 1;
        sVol = '4,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 5.35 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.10 * 1;
        iVol = 2640 * 1;
        sVol = '2,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 5.05 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.05 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 5.05 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.05 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        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 = 4.85 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.85 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 4.80 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.75 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 4.60 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.55 * 1;
        iVol = 12460 * 1;
        sVol = '12,460';
            
        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 = 4.80 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.30 * 1;
        iVol = 6940 * 1;
        sVol = '6,940';
            
        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 = 4.60 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.55 * 1;
        iVol = 780 * 1;
        sVol = '780';
            
        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 = 4.50 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.30 * 1;
        iVol = 1920 * 1;
        sVol = '1,920';
            
        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 = 4.40 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.25 * 1;
        iVol = 1520 * 1;
        sVol = '1,520';
            
        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 = 4.35 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.25 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 4.35 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.25 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.35 * 1;
        iVol = 440 * 1;
        sVol = '440';
            
        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 = 4.25 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.25 * 1;
        iVol = 6520 * 1;
        sVol = '6,520';
            
        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 = 4.15 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.15 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 4.15 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.15 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        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 = 4.40 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.15 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 4.40 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.15 * 1;
        iVol = 1520 * 1;
        sVol = '1,520';
            
        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 = 4.25 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.25 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        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 = 4.20 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.05 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 4.30 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.05 * 1;
        iVol = 5080 * 1;
        sVol = '5,080';
            
        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 = 4.25 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.05 * 1;
        iVol = 1480 * 1;
        sVol = '1,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 4.00 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.95 * 1;
        iVol = 12620 * 1;
        sVol = '12,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 3.95 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.95 * 1;
        iVol = 20980 * 1;
        sVol = '20,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 3.95 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.95 * 1;
        iVol = 1380 * 1;
        sVol = '1,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 3.80 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.55 * 1;
        iLow = 3.80 * 1;
        iVol = 30940 * 1;
        sVol = '30,940';
            
        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 = 4.00 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.65 * 1;
        iVol = 3740 * 1;
        sVol = '3,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 3.75 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.75 * 1;
        iVol = 7580 * 1;
        sVol = '7,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 3.75 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 27120 * 1;
        sVol = '27,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 3.75 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.60 * 1;
        iVol = 3660 * 1;
        sVol = '3,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.25 * 1;
        iVol = 8060 * 1;
        sVol = '8,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 3.50 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.35 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 3.65 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.45 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 3.55 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.50 * 1;
        iVol = 3420 * 1;
        sVol = '3,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 3.60 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.25 * 1;
        iVol = 12140 * 1;
        sVol = '12,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.40 * 1;
        iVol = 12080 * 1;
        sVol = '12,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 2840 * 1;
        sVol = '2,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 3.75 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.55 * 1;
        iVol = 1540 * 1;
        sVol = '1,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 3.70 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 2360 * 1;
        sVol = '2,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 3.65 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.60 * 1;
        iVol = 8520 * 1;
        sVol = '8,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 3.65 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 3.55 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.50 * 1;
        iVol = 4880 * 1;
        sVol = '4,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 3.50 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 8840 * 1;
        sVol = '8,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.40 * 1;
        iVol = 27420 * 1;
        sVol = '27,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 3.25 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.20 * 1;
        iVol = 29040 * 1;
        sVol = '29,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 3.20 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.20 * 1;
        iVol = 18760 * 1;
        sVol = '18,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 3.50 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.15 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.40 * 1;
        iVol = 24180 * 1;
        sVol = '24,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 3.65 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.25 * 1;
        iVol = 2060 * 1;
        sVol = '2,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 3.90 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.60 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 4.05 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.85 * 1;
        iVol = 14480 * 1;
        sVol = '14,480';
            
        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 = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.95 * 1;
        iVol = 8360 * 1;
        sVol = '8,360';
            
        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 = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 7020 * 1;
        sVol = '7,020';
            
        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 = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.85 * 1;
        iVol = 11840 * 1;
        sVol = '11,840';
            
        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 = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.95 * 1;
        iVol = 12240 * 1;
        sVol = '12,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 4.00 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.90 * 1;
        iVol = 17740 * 1;
        sVol = '17,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 3.90 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.90 * 1;
        iVol = 17180 * 1;
        sVol = '17,180';
            
        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 = 4.00 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.80 * 1;
        iVol = 12360 * 1;
        sVol = '12,360';
            
        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 = 4.15 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.95 * 1;
        iVol = 78740 * 1;
        sVol = '78,740';
            
        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 = 4.40 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.15 * 1;
        iVol = 6880 * 1;
        sVol = '6,880';
            
        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 = 4.65 * 1;
        iOpen = 4.45 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.30 * 1;
        iVol = 10320 * 1;
        sVol = '10,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.00 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.95 * 1;
        iVol = 17340 * 1;
        sVol = '17,340';
            
        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 = 4.50 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.25 * 1;
        iVol = 33520 * 1;
        sVol = '33,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 5.35 * 1;
        iOpen = 4.75 * 1;
        iHigh = 6.20 * 1;
        iLow = 4.50 * 1;
        iVol = 357000 * 1;
        sVol = '357,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 5.15 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.80 * 1;
        iVol = 33020 * 1;
        sVol = '33,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 5.25 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.00 * 1;
        iVol = 21340 * 1;
        sVol = '21,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 5.35 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.15 * 1;
        iVol = 8940 * 1;
        sVol = '8,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 5.45 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.15 * 1;
        iVol = 12660 * 1;
        sVol = '12,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 4.95 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.95 * 1;
        iVol = 20140 * 1;
        sVol = '20,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.65 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.60 * 1;
        iVol = 15540 * 1;
        sVol = '15,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.50 * 1;
        iVol = 7780 * 1;
        sVol = '7,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 4.60 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.50 * 1;
        iVol = 8480 * 1;
        sVol = '8,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 4.45 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.45 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 4.55 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.30 * 1;
        iVol = 8980 * 1;
        sVol = '8,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 4.60 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.35 * 1;
        iVol = 980 * 1;
        sVol = '980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 4.40 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.35 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.40 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 4.55 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.40 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 4.25 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.25 * 1;
        iVol = 3020 * 1;
        sVol = '3,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 4.90 * 1;
        iOpen = 4.40 * 1;
        iHigh = 6.85 * 1;
        iLow = 4.40 * 1;
        iVol = 676800 * 1;
        sVol = '676,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 4.95 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.60 * 1;
        iVol = 91540 * 1;
        sVol = '91,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 4.40 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.35 * 1;
        iVol = 25660 * 1;
        sVol = '25,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 4.45 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.40 * 1;
        iVol = 4620 * 1;
        sVol = '4,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 4.50 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.45 * 1;
        iVol = 4880 * 1;
        sVol = '4,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 4.30 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.25 * 1;
        iVol = 31260 * 1;
        sVol = '31,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 4.60 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.35 * 1;
        iVol = 24840 * 1;
        sVol = '24,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 4.50 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.35 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 4.15 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.05 * 1;
        iVol = 9240 * 1;
        sVol = '9,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 4.25 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.15 * 1;
        iVol = 9580 * 1;
        sVol = '9,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 4.50 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.25 * 1;
        iVol = 15760 * 1;
        sVol = '15,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 4.60 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.50 * 1;
        iVol = 13280 * 1;
        sVol = '13,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 4.75 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.50 * 1;
        iVol = 8720 * 1;
        sVol = '8,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.65 * 1;
        iVol = 4980 * 1;
        sVol = '4,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 4.75 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.65 * 1;
        iVol = 4440 * 1;
        sVol = '4,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 4.75 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.55 * 1;
        iVol = 9640 * 1;
        sVol = '9,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.60 * 1;
        iVol = 78560 * 1;
        sVol = '78,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 4.80 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.75 * 1;
        iVol = 12420 * 1;
        sVol = '12,420';
            
        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 = 6.05 * 1;
        iOpen = 4.90 * 1;
        iHigh = 6.75 * 1;
        iLow = 4.80 * 1;
        iVol = 330540 * 1;
        sVol = '330,540';
            
        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 = 9.60 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.50 * 1;
        iLow = 8.55 * 1;
        iVol = 1593180 * 1;
        sVol = '1,593,180';
            
        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 = 8.70 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.75 * 1;
        iLow = 7.50 * 1;
        iVol = 277760 * 1;
        sVol = '277,760';
            
        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 = 8.85 * 1;
        iOpen = 6.80 * 1;
        iHigh = 10.75 * 1;
        iLow = 6.50 * 1;
        iVol = 704600 * 1;
        sVol = '704,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 10.10 * 1;
        iOpen = 11.10 * 1;
        iHigh = 12.35 * 1;
        iLow = 9.00 * 1;
        iVol = 930760 * 1;
        sVol = '930,760';
            
        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 = 12.30 * 1;
        iOpen = 9.85 * 1;
        iHigh = 13.30 * 1;
        iLow = 9.05 * 1;
        iVol = 663720 * 1;
        sVol = '663,720';
            
        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 = 11.65 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.35 * 1;
        iLow = 9.50 * 1;
        iVol = 449440 * 1;
        sVol = '449,440';
            
        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 = 8.70 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.95 * 1;
        iLow = 8.00 * 1;
        iVol = 198040 * 1;
        sVol = '198,040';
            
        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 = 6.80 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.60 * 1;
        iLow = 5.50 * 1;
        iVol = 397700 * 1;
        sVol = '397,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 7.10 * 1;
        iOpen = 6.95 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.35 * 1;
        iVol = 214120 * 1;
        sVol = '214,120';
            
        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 = 6.25 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.65 * 1;
        iLow = 5.65 * 1;
        iVol = 193300 * 1;
        sVol = '193,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 5.55 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.75 * 1;
        iLow = 4.60 * 1;
        iVol = 120380 * 1;
        sVol = '120,380';
            
        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 = 4.75 * 1;
        iOpen = 4.35 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.25 * 1;
        iVol = 170980 * 1;
        sVol = '170,980';
            
        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 = 5.25 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.25 * 1;
        iVol = 98660 * 1;
        sVol = '98,660';
            
        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 = 5.10 * 1;
        iOpen = 5.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 4.50 * 1;
        iVol = 220580 * 1;
        sVol = '220,580';
            
        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 = 5.15 * 1;
        iOpen = 4.25 * 1;
        iHigh = 6.70 * 1;
        iLow = 4.25 * 1;
        iVol = 292200 * 1;
        sVol = '292,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 5.10 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.75 * 1;
        iVol = 94420 * 1;
        sVol = '94,420';
            
        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 = 5.60 * 1;
        iOpen = 5.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 4.55 * 1;
        iVol = 122380 * 1;
        sVol = '122,380';
            
        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 = 5.05 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.90 * 1;
        iVol = 37620 * 1;
        sVol = '37,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 4.85 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.50 * 1;
        iVol = 54360 * 1;
        sVol = '54,360';
            
        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 = 5.05 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.30 * 1;
        iVol = 148940 * 1;
        sVol = '148,940';
            
        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 = 4.90 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.60 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 4.75 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.60 * 1;
        iVol = 52460 * 1;
        sVol = '52,460';
            
        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 = 4.30 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.25 * 1;
        iVol = 49480 * 1;
        sVol = '49,480';
            
        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 = 6.35 * 1;
        iOpen = 4.30 * 1;
        iHigh = 6.50 * 1;
        iLow = 4.30 * 1;
        iVol = 559360 * 1;
        sVol = '559,360';
            
        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 = 4.65 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.40 * 1;
        iVol = 436880 * 1;
        sVol = '436,880';
            
        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 = 4.20 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.05 * 1;
        iVol = 133740 * 1;
        sVol = '133,740';
            
        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 = 4.15 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.10 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 3.85 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.55 * 1;
        iVol = 157080 * 1;
        sVol = '157,080';
            
        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 = 3.95 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.65 * 1;
        iVol = 63320 * 1;
        sVol = '63,320';
            
        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 = 3.80 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.60 * 1;
        iVol = 65280 * 1;
        sVol = '65,280';
            
        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 = 3.75 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.60 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 3.65 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.60 * 1;
        iVol = 195180 * 1;
        sVol = '195,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 3.75 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.45 * 1;
        iVol = 1354620 * 1;
        sVol = '1,354,620';
            
        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 = 3.85 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.65 * 1;
        iLow = 3.70 * 1;
        iVol = 1787020 * 1;
        sVol = '1,787,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 3.65 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.55 * 1;
        iVol = 320120 * 1;
        sVol = '320,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.70 * 1;
        iVol = 314360 * 1;
        sVol = '314,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 3.60 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.60 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 3.70 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.60 * 1;
        iVol = 399560 * 1;
        sVol = '399,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 3.65 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.55 * 1;
        iVol = 144960 * 1;
        sVol = '144,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 3.70 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.55 * 1;
        iVol = 142280 * 1;
        sVol = '142,280';
            
        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 = 4.05 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.65 * 1;
        iVol = 707480 * 1;
        sVol = '707,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 3.85 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 1;
        iVol = 194940 * 1;
        sVol = '194,940';
            
        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 = 4.05 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.80 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 4.15 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.90 * 1;
        iVol = 189020 * 1;
        sVol = '189,020';
            
        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 = 4.05 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 90980 * 1;
        sVol = '90,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 4.05 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.80 * 1;
        iVol = 108980 * 1;
        sVol = '108,980';
            
        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 = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.85 * 1;
        iVol = 56880 * 1;
        sVol = '56,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 3.90 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 1;
        iVol = 153320 * 1;
        sVol = '153,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 3.70 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.60 * 1;
        iVol = 131200 * 1;
        sVol = '131,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 3.70 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.65 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 3.85 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.70 * 1;
        iVol = 91380 * 1;
        sVol = '91,380';
            
        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 = 3.85 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 56820 * 1;
        sVol = '56,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 3.65 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.55 * 1;
        iVol = 253560 * 1;
        sVol = '253,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.25 * 1;
        iVol = 212580 * 1;
        sVol = '212,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.20 * 1;
        iVol = 95740 * 1;
        sVol = '95,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 3.40 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 113120 * 1;
        sVol = '113,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 3.45 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.25 * 1;
        iVol = 206800 * 1;
        sVol = '206,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 3.45 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.35 * 1;
        iVol = 94020 * 1;
        sVol = '94,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 3.40 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.30 * 1;
        iVol = 39460 * 1;
        sVol = '39,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 3.40 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.35 * 1;
        iVol = 50140 * 1;
        sVol = '50,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 3.40 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.35 * 1;
        iVol = 60640 * 1;
        sVol = '60,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.30 * 1;
        iVol = 70240 * 1;
        sVol = '70,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 3.45 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 52940 * 1;
        sVol = '52,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 3.30 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.30 * 1;
        iVol = 46760 * 1;
        sVol = '46,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 3.40 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.25 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 3.45 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.35 * 1;
        iVol = 107160 * 1;
        sVol = '107,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.40 * 1;
        iVol = 40580 * 1;
        sVol = '40,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 3.70 * 1;
        iOpen = 3.40 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.40 * 1;
        iVol = 636420 * 1;
        sVol = '636,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.45 * 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(2020, 5, 8);
        iClose = 3.80 * 1;
        iOpen = 3.45 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.45 * 1;
        iVol = 528020 * 1;
        sVol = '528,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 4.15 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.80 * 1;
        iVol = 502400 * 1;
        sVol = '502,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 4.95 * 1;
        iOpen = 4.35 * 1;
        iHigh = 5.20 * 1;
        iLow = 3.80 * 1;
        iVol = 710080 * 1;
        sVol = '710,080';
            
        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 = 4.10 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 314520 * 1;
        sVol = '314,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 3.90 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.85 * 1;
        iVol = 210260 * 1;
        sVol = '210,260';
            
        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 = 4.10 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.90 * 1;
        iVol = 88160 * 1;
        sVol = '88,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 3.95 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.85 * 1;
        iVol = 105520 * 1;
        sVol = '105,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 4.00 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.90 * 1;
        iVol = 76340 * 1;
        sVol = '76,340';
            
        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 = 5.35 * 1;
        iOpen = 4.00 * 1;
        iHigh = 5.75 * 1;
        iLow = 4.00 * 1;
        iVol = 3301920 * 1;
        sVol = '3,301,920';
            
        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 = 5.75 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.40 * 1;
        iLow = 4.80 * 1;
        iVol = 1886180 * 1;
        sVol = '1,886,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 4.75 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.60 * 1;
        iVol = 486540 * 1;
        sVol = '486,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 4.50 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.25 * 1;
        iVol = 482300 * 1;
        sVol = '482,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 4.80 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.35 * 1;
        iVol = 438020 * 1;
        sVol = '438,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 4.45 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.40 * 1;
        iVol = 188040 * 1;
        sVol = '188,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 4.15 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.05 * 1;
        iVol = 440160 * 1;
        sVol = '440,160';
            
        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 = 4.35 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.10 * 1;
        iVol = 263060 * 1;
        sVol = '263,060';
            
        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 = 4.40 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.15 * 1;
        iVol = 243180 * 1;
        sVol = '243,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 4.55 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.20 * 1;
        iVol = 265880 * 1;
        sVol = '265,880';
            
        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 = 4.55 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.35 * 1;
        iVol = 188680 * 1;
        sVol = '188,680';
            
        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 = 4.95 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.55 * 1;
        iVol = 218700 * 1;
        sVol = '218,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 4.65 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.55 * 1;
        iVol = 192840 * 1;
        sVol = '192,840';
            
        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 = 4.15 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.90 * 1;
        iVol = 578260 * 1;
        sVol = '578,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 4.10 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.10 * 1;
        iVol = 107720 * 1;
        sVol = '107,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 4.30 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.15 * 1;
        iVol = 122520 * 1;
        sVol = '122,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 4.25 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.05 * 1;
        iVol = 318080 * 1;
        sVol = '318,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 4.15 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.95 * 1;
        iVol = 212620 * 1;
        sVol = '212,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 4.40 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.00 * 1;
        iVol = 208620 * 1;
        sVol = '208,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 4.65 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.25 * 1;
        iVol = 548200 * 1;
        sVol = '548,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 4.50 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.40 * 1;
        iVol = 139420 * 1;
        sVol = '139,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 4.55 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.30 * 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(2020, 6, 21);
        iClose = 4.65 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.35 * 1;
        iVol = 259200 * 1;
        sVol = '259,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 5.25 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.60 * 1;
        iVol = 454220 * 1;
        sVol = '454,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 4.65 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.60 * 1;
        iVol = 211680 * 1;
        sVol = '211,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 4.70 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.50 * 1;
        iVol = 104200 * 1;
        sVol = '104,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 4.50 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.40 * 1;
        iVol = 50040 * 1;
        sVol = '50,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 4.30 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.30 * 1;
        iVol = 67980 * 1;
        sVol = '67,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 4.40 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.25 * 1;
        iVol = 176560 * 1;
        sVol = '176,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 4.50 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.30 * 1;
        iVol = 70260 * 1;
        sVol = '70,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 4.40 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.30 * 1;
        iVol = 34360 * 1;
        sVol = '34,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 4.50 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.25 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 4.50 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.40 * 1;
        iVol = 46220 * 1;
        sVol = '46,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 4.60 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.50 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 4.60 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.50 * 1;
        iVol = 27140 * 1;
        sVol = '27,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 4.55 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.50 * 1;
        iVol = 31260 * 1;
        sVol = '31,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 4.70 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.50 * 1;
        iVol = 142240 * 1;
        sVol = '142,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 4.50 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.45 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 4.35 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.35 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 4.15 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.10 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 4.00 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.95 * 1;
        iVol = 71960 * 1;
        sVol = '71,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 23820 * 1;
        sVol = '23,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 4.15 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.00 * 1;
        iVol = 122640 * 1;
        sVol = '122,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 4.15 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.10 * 1;
        iVol = 55720 * 1;
        sVol = '55,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 4.05 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 29820 * 1;
        sVol = '29,820';
            
        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 = 3.85 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.65 * 1;
        iVol = 74740 * 1;
        sVol = '74,740';
            
        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 = 3.80 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.70 * 1;
        iVol = 35260 * 1;
        sVol = '35,260';
            
        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 = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.70 * 1;
        iVol = 22540 * 1;
        sVol = '22,540';
            
        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 = 3.65 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.65 * 1;
        iVol = 42180 * 1;
        sVol = '42,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 3.50 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.30 * 1;
        iVol = 61960 * 1;
        sVol = '61,960';
            
        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 = 3.50 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.45 * 1;
        iVol = 39060 * 1;
        sVol = '39,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 3.50 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.45 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 3.35 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.30 * 1;
        iVol = 57340 * 1;
        sVol = '57,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.25 * 1;
        iVol = 33960 * 1;
        sVol = '33,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.30 * 1;
        iVol = 26160 * 1;
        sVol = '26,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 3.25 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 3.35 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.25 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 3.40 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.30 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 3.60 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.35 * 1;
        iVol = 153220 * 1;
        sVol = '153,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 28520 * 1;
        sVol = '28,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 3.50 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.35 * 1;
        iVol = 7960 * 1;
        sVol = '7,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 3.65 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.45 * 1;
        iVol = 17460 * 1;
        sVol = '17,460';
            
        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 = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.55 * 1;
        iVol = 41380 * 1;
        sVol = '41,380';
            
        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 = 3.60 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.55 * 1;
        iVol = 10460 * 1;
        sVol = '10,460';
            
        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 = 3.60 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.55 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 3.65 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.55 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.55 * 1;
        iVol = 9420 * 1;
        sVol = '9,420';
            
        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 = 3.50 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.45 * 1;
        iVol = 48020 * 1;
        sVol = '48,020';
            
        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 = 3.25 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 1;
        iVol = 55580 * 1;
        sVol = '55,580';
            
        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 = 3.35 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.25 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 3.40 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.30 * 1;
        iVol = 12020 * 1;
        sVol = '12,020';
            
        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 = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.30 * 1;
        iVol = 51360 * 1;
        sVol = '51,360';
            
        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 = 3.50 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.45 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 3.45 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.40 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 3.65 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.45 * 1;
        iVol = 131240 * 1;
        sVol = '131,240';
            
        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 = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.45 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.35 * 1;
        iVol = 16120 * 1;
        sVol = '16,120';
            
        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 = 3.55 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.45 * 1;
        iVol = 13120 * 1;
        sVol = '13,120';
            
        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 = 3.65 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.55 * 1;
        iVol = 12280 * 1;
        sVol = '12,280';
            
        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 = 3.60 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.55 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.60 * 1;
        iVol = 9360 * 1;
        sVol = '9,360';
            
        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 = 3.70 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.65 * 1;
        iVol = 25240 * 1;
        sVol = '25,240';
            
        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 = 3.70 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.60 * 1;
        iVol = 8540 * 1;
        sVol = '8,540';
            
        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 = 3.60 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.50 * 1;
        iVol = 19320 * 1;
        sVol = '19,320';
            
        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 = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 20020 * 1;
        sVol = '20,020';
            
        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 = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.50 * 1;
        iVol = 11640 * 1;
        sVol = '11,640';
            
        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 = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.45 * 1;
        iVol = 4460 * 1;
        sVol = '4,460';
            
        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 = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.40 * 1;
        iVol = 12080 * 1;
        sVol = '12,080';
            
        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 = 3.40 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 6660 * 1;
        sVol = '6,660';
            
        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 = 3.40 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 3.40 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 3.20 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.20 * 1;
        iVol = 47740 * 1;
        sVol = '47,740';
            
        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 = 3.05 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.95 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 3.00 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.00 * 1;
        iVol = 12540 * 1;
        sVol = '12,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 2.95 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.90 * 1;
        iVol = 12380 * 1;
        sVol = '12,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 2.90 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 9360 * 1;
        sVol = '9,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 2.95 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 15860 * 1;
        sVol = '15,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 2.90 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 2.95 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 2.95 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.90 * 1;
        iVol = 16840 * 1;
        sVol = '16,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 2.80 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.75 * 1;
        iVol = 55180 * 1;
        sVol = '55,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 2.70 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.65 * 1;
        iVol = 51540 * 1;
        sVol = '51,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 2.65 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.60 * 1;
        iVol = 120080 * 1;
        sVol = '120,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 2.95 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.75 * 1;
        iVol = 239040 * 1;
        sVol = '239,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 2.80 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 1;
        iVol = 73420 * 1;
        sVol = '73,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 2.80 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.80 * 1;
        iVol = 35120 * 1;
        sVol = '35,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 2.90 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.75 * 1;
        iVol = 26480 * 1;
        sVol = '26,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 2.95 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 20620 * 1;
        sVol = '20,620';
            
        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 = 3.05 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.95 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.05 * 1;
        iVol = 48860 * 1;
        sVol = '48,860';
            
        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 = 3.30 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.10 * 1;
        iVol = 27720 * 1;
        sVol = '27,720';
            
        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 = 3.40 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.20 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 3.55 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 29760 * 1;
        sVol = '29,760';
            
        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 = 3.50 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 22120 * 1;
        sVol = '22,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 3.50 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.40 * 1;
        iVol = 57060 * 1;
        sVol = '57,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 4.10 * 1;
        iOpen = 3.50 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.40 * 1;
        iVol = 364260 * 1;
        sVol = '364,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 3.85 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.60 * 1;
        iVol = 88120 * 1;
        sVol = '88,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 3.90 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.70 * 1;
        iVol = 32580 * 1;
        sVol = '32,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 3.75 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 31660 * 1;
        sVol = '31,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 3.75 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 20060 * 1;
        sVol = '20,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.75 * 1;
        iVol = 112760 * 1;
        sVol = '112,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 4.05 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.85 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 4.10 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.85 * 1;
        iVol = 16940 * 1;
        sVol = '16,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.00 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 4.10 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.90 * 1;
        iVol = 37220 * 1;
        sVol = '37,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 4.20 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.00 * 1;
        iVol = 36260 * 1;
        sVol = '36,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 4.15 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.15 * 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(2020, 11, 17);
        iClose = 4.20 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.10 * 1;
        iVol = 9720 * 1;
        sVol = '9,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 4.10 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.10 * 1;
        iVol = 37020 * 1;
        sVol = '37,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 4.10 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.85 * 1;
        iVol = 28480 * 1;
        sVol = '28,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.90 * 1;
        iVol = 29040 * 1;
        sVol = '29,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 4.15 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 27980 * 1;
        sVol = '27,980';
            
        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 = 4.35 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.10 * 1;
        iVol = 33220 * 1;
        sVol = '33,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 4.50 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.35 * 1;
        iVol = 58320 * 1;
        sVol = '58,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 4.25 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.15 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 4.15 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.15 * 1;
        iVol = 19740 * 1;
        sVol = '19,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 4.05 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.00 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 28380 * 1;
        sVol = '28,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 4.30 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.05 * 1;
        iVol = 36260 * 1;
        sVol = '36,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 4.35 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.25 * 1;
        iVol = 42320 * 1;
        sVol = '42,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 4.35 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.20 * 1;
        iVol = 29040 * 1;
        sVol = '29,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 4.65 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.40 * 1;
        iVol = 30760 * 1;
        sVol = '30,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 5.00 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.70 * 1;
        iVol = 43420 * 1;
        sVol = '43,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 5.20 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.90 * 1;
        iLow = 4.80 * 1;
        iVol = 325800 * 1;
        sVol = '325,800';
            
        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 = 5.00 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.85 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 5.05 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.95 * 1;
        iVol = 48420 * 1;
        sVol = '48,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 5.15 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.05 * 1;
        iVol = 45460 * 1;
        sVol = '45,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 5.75 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.35 * 1;
        iVol = 160580 * 1;
        sVol = '160,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 5.85 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.75 * 1;
        iVol = 85780 * 1;
        sVol = '85,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 6.55 * 1;
        iOpen = 5.90 * 1;
        iHigh = 7.30 * 1;
        iLow = 5.90 * 1;
        iVol = 523360 * 1;
        sVol = '523,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 5.85 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.45 * 1;
        iVol = 189520 * 1;
        sVol = '189,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 6.05 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.85 * 1;
        iVol = 77840 * 1;
        sVol = '77,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 6.25 * 1;
        iOpen = 6.10 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.10 * 1;
        iVol = 135480 * 1;
        sVol = '135,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 5.90 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.90 * 1;
        iVol = 59960 * 1;
        sVol = '59,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 5.80 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.80 * 1;
        iLow = 5.35 * 1;
        iVol = 469520 * 1;
        sVol = '469,520';
            
        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 = 5.35 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.35 * 1;
        iVol = 43720 * 1;
        sVol = '43,720';
            
        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 = 5.70 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.35 * 1;
        iVol = 146980 * 1;
        sVol = '146,980';
            
        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 = 5.70 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.55 * 1;
        iVol = 48860 * 1;
        sVol = '48,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 6.15 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.70 * 1;
        iVol = 71680 * 1;
        sVol = '71,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 6.05 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.00 * 1;
        iVol = 74140 * 1;
        sVol = '74,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 6.10 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.00 * 1;
        iVol = 75180 * 1;
        sVol = '75,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 6.90 * 1;
        iOpen = 6.45 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 136820 * 1;
        sVol = '136,820';
            
        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 = 7.35 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.25 * 1;
        iLow = 6.75 * 1;
        iVol = 261880 * 1;
        sVol = '261,880';
            
        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 = 7.45 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.95 * 1;
        iVol = 132900 * 1;
        sVol = '132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 7.80 * 1;
        iOpen = 6.65 * 1;
        iHigh = 8.20 * 1;
        iLow = 6.60 * 1;
        iVol = 375720 * 1;
        sVol = '375,720';
            
        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 = 7.60 * 1;
        iOpen = 7.95 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.25 * 1;
        iVol = 138220 * 1;
        sVol = '138,220';
            
        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 = 7.85 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.35 * 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(2021, 1, 17);
        iClose = 7.45 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.00 * 1;
        iVol = 243460 * 1;
        sVol = '243,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 6.90 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.80 * 1;
        iVol = 91160 * 1;
        sVol = '91,160';
            
        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 = 7.15 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.85 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 6.50 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.45 * 1;
        iVol = 146780 * 1;
        sVol = '146,780';
            
        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 = 6.05 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.55 * 1;
        iVol = 90780 * 1;
        sVol = '90,780';
            
        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 = 6.40 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.00 * 1;
        iVol = 1003060 * 1;
        sVol = '1,003,060';
            
        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 = 8.00 * 1;
        iOpen = 11.35 * 1;
        iHigh = 12.80 * 1;
        iLow = 7.40 * 1;
        iVol = 15684160 * 1;
        sVol = '15,684,160';
            
        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 = 7.55 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.75 * 1;
        iVol = 747540 * 1;
        sVol = '747,540';
            
        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 = 6.90 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.85 * 1;
        iVol = 318680 * 1;
        sVol = '318,680';
            
        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 = 6.40 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.30 * 1;
        iVol = 309320 * 1;
        sVol = '309,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 5.90 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.80 * 1;
        iVol = 222340 * 1;
        sVol = '222,340';
            
        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 = 5.20 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.10 * 1;
        iVol = 194020 * 1;
        sVol = '194,020';
            
        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 = 5.35 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.70 * 1;
        iVol = 154460 * 1;
        sVol = '154,460';
            
        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 = 5.35 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.05 * 1;
        iVol = 117720 * 1;
        sVol = '117,720';
            
        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 = 6.35 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.80 * 1;
        iVol = 522580 * 1;
        sVol = '522,580';
            
        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 = 6.15 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.90 * 1;
        iVol = 162660 * 1;
        sVol = '162,660';
            
        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 = 6.25 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.00 * 1;
        iVol = 156120 * 1;
        sVol = '156,120';
            
        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 = 6.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.00 * 1;
        iVol = 70480 * 1;
        sVol = '70,480';
            
        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 = 6.40 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.20 * 1;
        iVol = 116500 * 1;
        sVol = '116,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 6.70 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.20 * 1;
        iVol = 285800 * 1;
        sVol = '285,800';
            
        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 = 6.55 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.20 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 6.55 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 97920 * 1;
        sVol = '97,920';
            
        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 = 6.60 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.30 * 1;
        iVol = 82540 * 1;
        sVol = '82,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 6.15 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.10 * 1;
        iVol = 90320 * 1;
        sVol = '90,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 5.95 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.80 * 1;
        iVol = 67920 * 1;
        sVol = '67,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 5.45 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.45 * 1;
        iVol = 84760 * 1;
        sVol = '84,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 5.80 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.30 * 1;
        iVol = 37860 * 1;
        sVol = '37,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 5.75 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.55 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 5.40 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.35 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 5.70 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.30 * 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(2021, 2, 31);
        iClose = 5.75 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.50 * 1;
        iVol = 24840 * 1;
        sVol = '24,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 5.90 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.65 * 1;
        iVol = 39820 * 1;
        sVol = '39,820';
            
        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 = 6.00 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.85 * 1;
        iVol = 36680 * 1;
        sVol = '36,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 5.80 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.80 * 1;
        iLow = 5.55 * 1;
        iVol = 251780 * 1;
        sVol = '251,780';
            
        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 = 5.95 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.70 * 1;
        iVol = 38360 * 1;
        sVol = '38,360';
            
        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 = 6.20 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.85 * 1;
        iVol = 88340 * 1;
        sVol = '88,340';
            
        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 = 6.10 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.95 * 1;
        iVol = 27460 * 1;
        sVol = '27,460';
            
        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 = 5.80 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.80 * 1;
        iVol = 34940 * 1;
        sVol = '34,940';
            
        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 = 5.95 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.50 * 1;
        iVol = 49680 * 1;
        sVol = '49,680';
            
        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 = 5.70 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.70 * 1;
        iVol = 33260 * 1;
        sVol = '33,260';
            
        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 = 5.65 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.60 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 5.65 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.45 * 1;
        iVol = 49660 * 1;
        sVol = '49,660';
            
        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 = 5.55 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.50 * 1;
        iVol = 29460 * 1;
        sVol = '29,460';
            
        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 = 5.40 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.40 * 1;
        iVol = 41960 * 1;
        sVol = '41,960';
            
        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 = 5.85 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 54080 * 1;
        sVol = '54,080';
            
        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 = 6.00 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.70 * 1;
        iVol = 90920 * 1;
        sVol = '90,920';
            
        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 = 6.10 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.75 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 6.05 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.95 * 1;
        iVol = 24840 * 1;
        sVol = '24,840';
            
        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 = 5.85 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.85 * 1;
        iVol = 10380 * 1;
        sVol = '10,380';
            
        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 = 5.85 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.80 * 1;
        iVol = 15940 * 1;
        sVol = '15,940';
            
        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 = 5.90 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.85 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 5.90 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.90 * 1;
        iVol = 19760 * 1;
        sVol = '19,760';
            
        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 = 5.95 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.90 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 5.65 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.55 * 1;
        iVol = 21220 * 1;
        sVol = '21,220';
            
        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 = 5.65 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.60 * 1;
        iVol = 18620 * 1;
        sVol = '18,620';
            
        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 = 5.60 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.45 * 1;
        iVol = 26920 * 1;
        sVol = '26,920';
            
        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 = 5.65 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.45 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 5.75 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.60 * 1;
        iVol = 78960 * 1;
        sVol = '78,960';
            
        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 = 5.80 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.55 * 1;
        iVol = 20120 * 1;
        sVol = '20,120';
            
        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 = 5.30 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.30 * 1;
        iVol = 47760 * 1;
        sVol = '47,760';
            
        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 = 5.15 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.05 * 1;
        iVol = 43460 * 1;
        sVol = '43,460';
            
        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 = 5.40 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 25240 * 1;
        sVol = '25,240';
            
        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 = 5.55 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.25 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.50 * 1;
        iVol = 18520 * 1;
        sVol = '18,520';
            
        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 = 5.65 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.45 * 1;
        iVol = 10660 * 1;
        sVol = '10,660';
            
        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 = 5.65 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.50 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 5.65 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.55 * 1;
        iVol = 13680 * 1;
        sVol = '13,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 5.50 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.45 * 1;
        iVol = 15460 * 1;
        sVol = '15,460';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.40 * 1;
        iVol = 8940 * 1;
        sVol = '8,940';
            
        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 = 5.45 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.30 * 1;
        iVol = 26180 * 1;
        sVol = '26,180';
            
        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 = 5.60 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.35 * 1;
        iVol = 17380 * 1;
        sVol = '17,380';
            
        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 = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.50 * 1;
        iVol = 12940 * 1;
        sVol = '12,940';
            
        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 = 5.75 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.60 * 1;
        iVol = 13140 * 1;
        sVol = '13,140';
            
        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 = 6.25 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.70 * 1;
        iVol = 46720 * 1;
        sVol = '46,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.05 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 6.45 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.05 * 1;
        iVol = 87080 * 1;
        sVol = '87,080';
            
        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 = 6.50 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.30 * 1;
        iVol = 109820 * 1;
        sVol = '109,820';
            
        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 = 6.25 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.15 * 1;
        iVol = 23360 * 1;
        sVol = '23,360';
            
        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 = 6.35 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.25 * 1;
        iVol = 39720 * 1;
        sVol = '39,720';
            
        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 = 5.95 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.85 * 1;
        iVol = 31760 * 1;
        sVol = '31,760';
            
        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 = 6.10 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.00 * 1;
        iVol = 21980 * 1;
        sVol = '21,980';
            
        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 = 6.25 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.15 * 1;
        iVol = 9280 * 1;
        sVol = '9,280';
            
        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 = 6.20 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.15 * 1;
        iVol = 16820 * 1;
        sVol = '16,820';
            
        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 = 6.15 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.15 * 1;
        iVol = 10880 * 1;
        sVol = '10,880';
            
        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 = 6.15 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.15 * 1;
        iVol = 8420 * 1;
        sVol = '8,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 5.85 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.85 * 1;
        iVol = 18140 * 1;
        sVol = '18,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 5.90 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.80 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 5.90 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.85 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 6.10 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.85 * 1;
        iVol = 13520 * 1;
        sVol = '13,520';
            
        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 = 6.05 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.05 * 1;
        iVol = 14180 * 1;
        sVol = '14,180';
            
        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 = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.15 * 1;
        iVol = 12660 * 1;
        sVol = '12,660';
            
        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 = 6.05 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.00 * 1;
        iVol = 6080 * 1;
        sVol = '6,080';
            
        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 = 6.15 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.95 * 1;
        iVol = 9520 * 1;
        sVol = '9,520';
            
        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 = 6.00 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.75 * 1;
        iVol = 20080 * 1;
        sVol = '20,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 5.95 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.95 * 1;
        iVol = 9440 * 1;
        sVol = '9,440';
            
        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 = 6.00 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.80 * 1;
        iVol = 16520 * 1;
        sVol = '16,520';
            
        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 = 6.00 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.80 * 1;
        iVol = 20920 * 1;
        sVol = '20,920';
            
        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 = 5.70 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.55 * 1;
        iVol = 15880 * 1;
        sVol = '15,880';
            
        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 = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.50 * 1;
        iVol = 18620 * 1;
        sVol = '18,620';
            
        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 = 5.75 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.60 * 1;
        iVol = 17120 * 1;
        sVol = '17,120';
            
        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 = 5.95 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.80 * 1;
        iVol = 22820 * 1;
        sVol = '22,820';
            
        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 = 6.45 * 1;
        iOpen = 6.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.80 * 1;
        iVol = 391500 * 1;
        sVol = '391,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 5.65 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.55 * 1;
        iVol = 66740 * 1;
        sVol = '66,740';
            
        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 = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.60 * 1;
        iVol = 19580 * 1;
        sVol = '19,580';
            
        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 = 5.50 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.40 * 1;
        iVol = 42760 * 1;
        sVol = '42,760';
            
        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 = 5.65 * 1;
        iOpen = 5.40 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.40 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 5.60 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.50 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 5.80 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.65 * 1;
        iVol = 39640 * 1;
        sVol = '39,640';
            
        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 = 5.90 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.65 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 6.45 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.90 * 1;
        iLow = 5.80 * 1;
        iVol = 356880 * 1;
        sVol = '356,880';
            
        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 = 7.25 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.95 * 1;
        iLow = 6.05 * 1;
        iVol = 5744180 * 1;
        sVol = '5,744,180';
            
        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 = 7.80 * 1;
        iOpen = 6.45 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.40 * 1;
        iVol = 920160 * 1;
        sVol = '920,160';
            
        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 = 7.15 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 292620 * 1;
        sVol = '292,620';
            
        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 = 6.55 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.35 * 1;
        iVol = 295360 * 1;
        sVol = '295,360';
            
        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 = 6.90 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.50 * 1;
        iVol = 459200 * 1;
        sVol = '459,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.55 * 1;
        iVol = 109380 * 1;
        sVol = '109,380';
            
        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 = 6.40 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.35 * 1;
        iVol = 129380 * 1;
        sVol = '129,380';
            
        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 = 6.45 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.30 * 1;
        iVol = 51280 * 1;
        sVol = '51,280';
            
        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 = 6.45 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.30 * 1;
        iVol = 65680 * 1;
        sVol = '65,680';
            
        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 = 6.20 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.05 * 1;
        iVol = 78740 * 1;
        sVol = '78,740';
            
        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 = 6.50 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.15 * 1;
        iVol = 995540 * 1;
        sVol = '995,540';
            
        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 = 7.05 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.60 * 1;
        iLow = 6.75 * 1;
        iVol = 5523840 * 1;
        sVol = '5,523,840';
            
        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 = 7.00 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.55 * 1;
        iVol = 385900 * 1;
        sVol = '385,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 7.05 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.70 * 1;
        iVol = 214640 * 1;
        sVol = '214,640';
            
        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 = 6.45 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.40 * 1;
        iVol = 153540 * 1;
        sVol = '153,540';
            
        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 = 6.15 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.05 * 1;
        iVol = 159560 * 1;
        sVol = '159,560';
            
        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 = 5.70 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.65 * 1;
        iVol = 107680 * 1;
        sVol = '107,680';
            
        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 = 5.90 * 1;
        iOpen = 5.65 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.65 * 1;
        iVol = 89880 * 1;
        sVol = '89,880';
            
        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 = 5.90 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.85 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 5.90 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.80 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 6.05 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.85 * 1;
        iVol = 45980 * 1;
        sVol = '45,980';
            
        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 = 6.20 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.00 * 1;
        iVol = 55040 * 1;
        sVol = '55,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 6.30 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.05 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 6.05 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.05 * 1;
        iVol = 51740 * 1;
        sVol = '51,740';
            
        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 = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.10 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 6.40 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.15 * 1;
        iVol = 93000 * 1;
        sVol = '93,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.25 * 1;
        iVol = 34940 * 1;
        sVol = '34,940';
            
        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 = 6.70 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.35 * 1;
        iVol = 78080 * 1;
        sVol = '78,080';
            
        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 = 6.70 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.60 * 1;
        iVol = 32840 * 1;
        sVol = '32,840';
            
        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 = 6.75 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.65 * 1;
        iVol = 19180 * 1;
        sVol = '19,180';
            
        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 = 6.65 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.55 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 6.35 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.15 * 1;
        iVol = 51340 * 1;
        sVol = '51,340';
            
        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 = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.20 * 1;
        iVol = 17360 * 1;
        sVol = '17,360';
            
        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 = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.20 * 1;
        iVol = 23360 * 1;
        sVol = '23,360';
            
        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 = 6.75 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.15 * 1;
        iVol = 46240 * 1;
        sVol = '46,240';
            
        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 = 6.85 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.65 * 1;
        iVol = 62760 * 1;
        sVol = '62,760';
            
        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 = 6.95 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.80 * 1;
        iVol = 110240 * 1;
        sVol = '110,240';
            
        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 = 6.75 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.75 * 1;
        iVol = 35020 * 1;
        sVol = '35,020';
            
        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 = 6.60 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.60 * 1;
        iVol = 46920 * 1;
        sVol = '46,920';
            
        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 = 6.40 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.35 * 1;
        iVol = 40740 * 1;
        sVol = '40,740';
            
        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 = 6.95 * 1;
        iOpen = 6.30 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.30 * 1;
        iVol = 212460 * 1;
        sVol = '212,460';
            
        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 = 7.30 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 112740 * 1;
        sVol = '112,740';
            
        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 = 7.50 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.00 * 1;
        iVol = 278000 * 1;
        sVol = '278,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 7.85 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.35 * 1;
        iVol = 160520 * 1;
        sVol = '160,520';
            
        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 = 7.80 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.65 * 1;
        iVol = 94560 * 1;
        sVol = '94,560';
            
        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 = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.40 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 7.30 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.25 * 1;
        iVol = 43760 * 1;
        sVol = '43,760';
            
        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 = 7.30 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.20 * 1;
        iVol = 12840 * 1;
        sVol = '12,840';
            
        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 = 6.85 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.80 * 1;
        iVol = 54040 * 1;
        sVol = '54,040';
            
        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 = 6.80 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.55 * 1;
        iVol = 36780 * 1;
        sVol = '36,780';
            
        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 = 7.15 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.70 * 1;
        iVol = 49320 * 1;
        sVol = '49,320';
            
        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 = 7.35 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.15 * 1;
        iVol = 26240 * 1;
        sVol = '26,240';
            
        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 = 7.95 * 1;
        iOpen = 7.40 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.35 * 1;
        iVol = 91160 * 1;
        sVol = '91,160';
            
        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 = 7.95 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.70 * 1;
        iVol = 34960 * 1;
        sVol = '34,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 8.00 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.85 * 1;
        iVol = 26840 * 1;
        sVol = '26,840';
            
        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 = 8.00 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.80 * 1;
        iVol = 18960 * 1;
        sVol = '18,960';
            
        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 = 8.00 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.85 * 1;
        iVol = 38820 * 1;
        sVol = '38,820';
            
        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 = 7.85 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.80 * 1;
        iVol = 19060 * 1;
        sVol = '19,060';
            
        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 = 7.60 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.55 * 1;
        iVol = 19880 * 1;
        sVol = '19,880';
            
        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 = 7.55 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.50 * 1;
        iVol = 19240 * 1;
        sVol = '19,240';
            
        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 = 7.45 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.35 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 7.45 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.35 * 1;
        iVol = 18860 * 1;
        sVol = '18,860';
            
        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 = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.45 * 1;
        iVol = 38360 * 1;
        sVol = '38,360';
            
        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 = 7.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.15 * 1;
        iVol = 52940 * 1;
        sVol = '52,940';
            
        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 = 7.40 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.30 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 7.20 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.10 * 1;
        iVol = 25380 * 1;
        sVol = '25,380';
            
        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 = 7.25 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.00 * 1;
        iVol = 24460 * 1;
        sVol = '24,460';
            
        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 = 7.20 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.05 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 7.15 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.15 * 1;
        iVol = 21960 * 1;
        sVol = '21,960';
            
        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 = 7.35 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.05 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 7.65 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.40 * 1;
        iVol = 25340 * 1;
        sVol = '25,340';
            
        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 = 7.80 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.55 * 1;
        iVol = 31340 * 1;
        sVol = '31,340';
            
        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 = 7.60 * 1;
        iOpen = 7.95 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.50 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 7.60 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.55 * 1;
        iVol = 6760 * 1;
        sVol = '6,760';
            
        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 = 7.70 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.50 * 1;
        iVol = 15160 * 1;
        sVol = '15,160';
            
        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 = 7.50 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.50 * 1;
        iVol = 10760 * 1;
        sVol = '10,760';
            
        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 = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.50 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 7.30 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.20 * 1;
        iVol = 44920 * 1;
        sVol = '44,920';
            
        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 = 7.15 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.00 * 1;
        iVol = 41280 * 1;
        sVol = '41,280';
            
        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 = 7.15 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.85 * 1;
        iVol = 114440 * 1;
        sVol = '114,440';
            
        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 = 6.80 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.75 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 6.70 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.60 * 1;
        iVol = 54460 * 1;
        sVol = '54,460';
            
        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 = 6.50 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.45 * 1;
        iVol = 42080 * 1;
        sVol = '42,080';
            
        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 = 6.50 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.45 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 6.25 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.10 * 1;
        iVol = 43960 * 1;
        sVol = '43,960';
            
        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 = 6.00 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.95 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 6.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.90 * 1;
        iVol = 29760 * 1;
        sVol = '29,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 6.20 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.55 * 1;
        iLow = 5.90 * 1;
        iVol = 71220 * 1;
        sVol = '71,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 5.90 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.85 * 1;
        iVol = 51780 * 1;
        sVol = '51,780';
            
        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 = 5.60 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.50 * 1;
        iVol = 49960 * 1;
        sVol = '49,960';
            
        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 = 5.10 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.00 * 1;
        iVol = 126880 * 1;
        sVol = '126,880';
            
        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 = 5.20 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.00 * 1;
        iVol = 26920 * 1;
        sVol = '26,920';
            
        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 = 5.25 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.05 * 1;
        iVol = 24220 * 1;
        sVol = '24,220';
            
        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 = 5.25 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.20 * 1;
        iVol = 33520 * 1;
        sVol = '33,520';
            
        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 = 5.45 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.25 * 1;
        iVol = 19180 * 1;
        sVol = '19,180';
            
        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 = 5.70 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.45 * 1;
        iVol = 19980 * 1;
        sVol = '19,980';
            
        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 = 5.80 * 1;
        iOpen = 5.65 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.65 * 1;
        iVol = 21580 * 1;
        sVol = '21,580';
            
        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 = 5.85 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.70 * 1;
        iVol = 7020 * 1;
        sVol = '7,020';
            
        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 = 5.45 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.45 * 1;
        iVol = 14740 * 1;
        sVol = '14,740';
            
        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 = 5.15 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.00 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 5.00 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.65 * 1;
        iVol = 87340 * 1;
        sVol = '87,340';
            
        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 = 5.25 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.00 * 1;
        iVol = 20520 * 1;
        sVol = '20,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 4.95 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.90 * 1;
        iVol = 43480 * 1;
        sVol = '43,480';
            
        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 = 4.90 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.70 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 5.20 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.85 * 1;
        iVol = 16480 * 1;
        sVol = '16,480';
            
        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 = 5.30 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.20 * 1;
        iVol = 9460 * 1;
        sVol = '9,460';
            
        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 = 5.40 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.25 * 1;
        iVol = 5160 * 1;
        sVol = '5,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 5.20 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.15 * 1;
        iVol = 12920 * 1;
        sVol = '12,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 5.00 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.00 * 1;
        iVol = 9860 * 1;
        sVol = '9,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 4.95 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.90 * 1;
        iVol = 14640 * 1;
        sVol = '14,640';
            
        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 = 5.00 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.95 * 1;
        iVol = 25160 * 1;
        sVol = '25,160';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.90 * 1;
        iVol = 21580 * 1;
        sVol = '21,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 5.15 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.95 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 5.25 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.95 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 5.10 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.10 * 1;
        iVol = 15420 * 1;
        sVol = '15,420';
            
        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 = 5.10 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.05 * 1;
        iVol = 11080 * 1;
        sVol = '11,080';
            
        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 = 5.15 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.00 * 1;
        iVol = 8760 * 1;
        sVol = '8,760';
            
        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 = 5.00 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.95 * 1;
        iVol = 19540 * 1;
        sVol = '19,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 4.95 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.90 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 5.00 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 16040 * 1;
        sVol = '16,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 4.95 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.90 * 1;
        iVol = 7640 * 1;
        sVol = '7,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 4.75 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.65 * 1;
        iVol = 22980 * 1;
        sVol = '22,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 4.70 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.65 * 1;
        iVol = 13740 * 1;
        sVol = '13,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 4.60 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.50 * 1;
        iVol = 20480 * 1;
        sVol = '20,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 4.65 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.55 * 1;
        iVol = 11020 * 1;
        sVol = '11,020';
            
        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 = 4.55 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.50 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 4.25 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 30240 * 1;
        sVol = '30,240';
            
        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 = 4.20 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.10 * 1;
        iVol = 9880 * 1;
        sVol = '9,880';
            
        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 = 4.10 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.05 * 1;
        iVol = 6240 * 1;
        sVol = '6,240';
            
        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 = 4.00 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.95 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.75 * 1;
        iVol = 10020 * 1;
        sVol = '10,020';
            
        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 = 4.10 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.00 * 1;
        iVol = 16760 * 1;
        sVol = '16,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 4.00 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.95 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 4.00 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.75 * 1;
        iVol = 29660 * 1;
        sVol = '29,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 19580 * 1;
        sVol = '19,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 4.15 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 17320 * 1;
        sVol = '17,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 4.30 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.15 * 1;
        iVol = 16280 * 1;
        sVol = '16,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 4.35 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.30 * 1;
        iVol = 4620 * 1;
        sVol = '4,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 4.50 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.35 * 1;
        iVol = 11220 * 1;
        sVol = '11,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 4.30 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.00 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 4.15 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.10 * 1;
        iVol = 14460 * 1;
        sVol = '14,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 4.00 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.95 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 3.95 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.95 * 1;
        iVol = 5280 * 1;
        sVol = '5,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 4.05 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.85 * 1;
        iVol = 14840 * 1;
        sVol = '14,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.00 * 1;
        iVol = 3660 * 1;
        sVol = '3,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 4.00 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.95 * 1;
        iVol = 5920 * 1;
        sVol = '5,920';
            
        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 = 3.95 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 5620 * 1;
        sVol = '5,620';
            
        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 = 3.70 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.60 * 1;
        iVol = 27220 * 1;
        sVol = '27,220';
            
        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 = 3.50 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 11280 * 1;
        sVol = '11,280';
            
        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 = 3.65 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.40 * 1;
        iVol = 11780 * 1;
        sVol = '11,780';
            
        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 = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.60 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 3.70 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.65 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 3.80 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.60 * 1;
        iVol = 15520 * 1;
        sVol = '15,520';
            
        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 = 3.75 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.70 * 1;
        iVol = 4380 * 1;
        sVol = '4,380';
            
        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 = 3.55 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.55 * 1;
        iVol = 7280 * 1;
        sVol = '7,280';
            
        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 = 3.55 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.45 * 1;
        iVol = 5480 * 1;
        sVol = '5,480';
            
        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 = 3.40 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.35 * 1;
        iVol = 17780 * 1;
        sVol = '17,780';
            
        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 = 3.60 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.40 * 1;
        iVol = 15880 * 1;
        sVol = '15,880';
            
        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 = 3.60 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.55 * 1;
        iVol = 3180 * 1;
        sVol = '3,180';
            
        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 = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 1540 * 1;
        sVol = '1,540';
            
        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 = 3.50 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.45 * 1;
        iVol = 14520 * 1;
        sVol = '14,520';
            
        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 = 3.45 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.45 * 1;
        iVol = 12140 * 1;
        sVol = '12,140';
            
        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 = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.45 * 1;
        iVol = 2860 * 1;
        sVol = '2,860';
            
        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 = 3.60 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.45 * 1;
        iVol = 11080 * 1;
        sVol = '11,080';
            
        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 = 3.60 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.50 * 1;
        iVol = 3560 * 1;
        sVol = '3,560';
            
        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 = 3.80 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.55 * 1;
        iVol = 2720 * 1;
        sVol = '2,720';
            
        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 = 3.85 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.75 * 1;
        iVol = 4860 * 1;
        sVol = '4,860';
            
        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 = 3.75 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.70 * 1;
        iVol = 13740 * 1;
        sVol = '13,740';
            
        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 = 3.80 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 3.85 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 6420 * 1;
        sVol = '6,420';
            
        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 = 3.80 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 8840 * 1;
        sVol = '8,840';
            
        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 = 3.70 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 6760 * 1;
        sVol = '6,760';
            
        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 = 3.75 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 5880 * 1;
        sVol = '5,880';
            
        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 = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 6340 * 1;
        sVol = '6,340';
            
        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 = 3.65 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        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 = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.60 * 1;
        iVol = 4140 * 1;
        sVol = '4,140';
            
        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 = 3.70 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.65 * 1;
        iVol = 2720 * 1;
        sVol = '2,720';
            
        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 = 3.60 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.55 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 3.65 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.55 * 1;
        iVol = 3160 * 1;
        sVol = '3,160';
            
        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 = 3.75 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.55 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 3.75 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.55 * 1;
        iVol = 5660 * 1;
        sVol = '5,660';
            
        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 = 3.60 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.55 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 3.65 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.55 * 1;
        iVol = 5540 * 1;
        sVol = '5,540';
            
        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 = 3.60 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.55 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 3.55 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.50 * 1;
        iVol = 4660 * 1;
        sVol = '4,660';
            
        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 = 3.55 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        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 = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.55 * 1;
        iVol = 2240 * 1;
        sVol = '2,240';
            
        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 = 3.55 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.50 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 3.55 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 1740 * 1;
        sVol = '1,740';
            
        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 = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.45 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 3.35 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.35 * 1;
        iVol = 3380 * 1;
        sVol = '3,380';
            
        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 = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.30 * 1;
        iVol = 2720 * 1;
        sVol = '2,720';
            
        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 = 3.35 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.30 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 3.45 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.35 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        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 = 3.35 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.25 * 1;
        iVol = 8080 * 1;
        sVol = '8,080';
            
        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 = 3.25 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.25 * 1;
        iVol = 5160 * 1;
        sVol = '5,160';
            
        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 = 3.30 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.25 * 1;
        iVol = 5480 * 1;
        sVol = '5,480';
            
        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 = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.25 * 1;
        iVol = 4520 * 1;
        sVol = '4,520';
            
        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 = 3.10 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.10 * 1;
        iVol = 4040 * 1;
        sVol = '4,040';
            
        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 = 2.95 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.95 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 2.90 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 8280 * 1;
        sVol = '8,280';
            
        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 = 2.85 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.75 * 1;
        iVol = 4720 * 1;
        sVol = '4,720';
            
        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 = 3.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.15 * 1;
        iVol = 15140 * 1;
        sVol = '15,140';
            
        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 = 3.10 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.80 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        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 = 3.10 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.10 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 3.30 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.10 * 1;
        iVol = 9380 * 1;
        sVol = '9,380';
            
        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 = 3.30 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.20 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 3.20 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.20 * 1;
        iVol = 2620 * 1;
        sVol = '2,620';
            
        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 = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 2060 * 1;
        sVol = '2,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.15 * 1;
        iVol = 1160 * 1;
        sVol = '1,160';
            
        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 = 3.20 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.00 * 1;
        iVol = 4660 * 1;
        sVol = '4,660';
            
        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 = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.00 * 1;
        iVol = 2680 * 1;
        sVol = '2,680';
            
        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 = 3.20 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.10 * 1;
        iVol = 1760 * 1;
        sVol = '1,760';
            
        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 = 3.55 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.10 * 1;
        iVol = 9540 * 1;
        sVol = '9,540';
            
        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 = 3.80 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.40 * 1;
        iVol = 6080 * 1;
        sVol = '6,080';
            
        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 = 3.55 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.50 * 1;
        iVol = 17920 * 1;
        sVol = '17,920';
            
        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 = 3.50 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.35 * 1;
        iVol = 9440 * 1;
        sVol = '9,440';
            
        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 = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.35 * 1;
        iVol = 3960 * 1;
        sVol = '3,960';
            
        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 = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.35 * 1;
        iVol = 1240 * 1;
        sVol = '1,240';
            
        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 = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.35 * 1;
        iVol = 2540 * 1;
        sVol = '2,540';
            
        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 = 3.40 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.40 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 3.50 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 740 * 1;
        sVol = '740';
            
        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 = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 1040 * 1;
        sVol = '1,040';
            
        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 = 3.35 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.30 * 1;
        iVol = 6720 * 1;
        sVol = '6,720';
            
        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 = 3.30 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.30 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.25 * 1;
        iVol = 2340 * 1;
        sVol = '2,340';
            
        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 = 3.10 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.05 * 1;
        iVol = 9240 * 1;
        sVol = '9,240';
            
        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 = 3.15 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.05 * 1;
        iVol = 5820 * 1;
        sVol = '5,820';
            
        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 = 3.20 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.15 * 1;
        iVol = 3360 * 1;
        sVol = '3,360';
            
        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 = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.15 * 1;
        iVol = 1240 * 1;
        sVol = '1,240';
            
        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 = 3.20 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 1;
        iVol = 1580 * 1;
        sVol = '1,580';
            
        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 = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.10 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 3.10 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 7280 * 1;
        sVol = '7,280';
            
        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 = 3.15 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.15 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 3.15 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.05 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 3.05 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.05 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 3.05 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.05 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 3.20 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 3.15 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 1780 * 1;
        sVol = '1,780';
            
        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 = 3.25 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.10 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 3.20 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.10 * 1;
        iVol = 1580 * 1;
        sVol = '1,580';
            
        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 = 3.25 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.20 * 1;
        iVol = 980 * 1;
        sVol = '980';
            
        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 = 3.35 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.05 * 1;
        iVol = 4460 * 1;
        sVol = '4,460';
            
        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 = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 2140 * 1;
        sVol = '2,140';
            
        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 = 3.50 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.15 * 1;
        iVol = 380 * 1;
        sVol = '380';
            
        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 = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 2240 * 1;
        sVol = '2,240';
            
        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 = 3.20 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.20 * 1;
        iVol = 1120 * 1;
        sVol = '1,120';
            
        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 = 3.15 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.15 * 1;
        iVol = 880 * 1;
        sVol = '880';
            
        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 = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.15 * 1;
        iVol = 1820 * 1;
        sVol = '1,820';
            
        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 = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 3.20 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.20 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.20 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.20 * 1;
        iVol = 3060 * 1;
        sVol = '3,060';
            
        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 = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 11020 * 1;
        sVol = '11,020';
            
        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 = 3.25 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 2.80 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.25 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 3.30 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.25 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 3.55 * 1;
        iOpen = 3.25 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.25 * 1;
        iVol = 50760 * 1;
        sVol = '50,760';
            
        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 = 3.30 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.00 * 1;
        iVol = 22160 * 1;
        sVol = '22,160';
            
        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 = 3.30 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.15 * 1;
        iVol = 6680 * 1;
        sVol = '6,680';
            
        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 = 3.40 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 7720 * 1;
        sVol = '7,720';
            
        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 = 3.35 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.20 * 1;
        iVol = 4680 * 1;
        sVol = '4,680';
            
        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 = 3.20 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.20 * 1;
        iVol = 4080 * 1;
        sVol = '4,080';
            
        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 = 3.20 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.05 * 1;
        iVol = 5860 * 1;
        sVol = '5,860';
            
        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 = 3.15 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.15 * 1;
        iVol = 2420 * 1;
        sVol = '2,420';
            
        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 = 3.10 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.10 * 1;
        iVol = 4720 * 1;
        sVol = '4,720';
            
        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 = 3.20 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.10 * 1;
        iVol = 4220 * 1;
        sVol = '4,220';
            
        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 = 3.10 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.05 * 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(2022, 7, 17);
        iClose = 3.15 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 12940 * 1;
        sVol = '12,940';
            
        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 = 3.10 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 4860 * 1;
        sVol = '4,860';
            
        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 = 3.10 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.00 * 1;
        iVol = 4320 * 1;
        sVol = '4,320';
            
        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 = 3.15 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.00 * 1;
        iVol = 4540 * 1;
        sVol = '4,540';
            
        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 = 3.10 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.00 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 3.10 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.95 * 1;
        iVol = 9940 * 1;
        sVol = '9,940';
            
        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 = 3.10 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.95 * 1;
        iVol = 8180 * 1;
        sVol = '8,180';
            
        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 = 2.95 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 18220 * 1;
        sVol = '18,220';
            
        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 = 2.90 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 6720 * 1;
        sVol = '6,720';
            
        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 = 2.90 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 3.05 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.80 * 1;
        iVol = 3340 * 1;
        sVol = '3,340';
            
        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 = 2.80 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.80 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 2.75 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.65 * 1;
        iVol = 3680 * 1;
        sVol = '3,680';
            
        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 = 2.95 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.70 * 1;
        iVol = 1860 * 1;
        sVol = '1,860';
            
        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 = 2.85 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.65 * 1;
        iVol = 15960 * 1;
        sVol = '15,960';
            
        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 = 3.05 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.75 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 3.05 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.90 * 1;
        iVol = 7320 * 1;
        sVol = '7,320';
            
        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 = 2.90 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.75 * 1;
        iVol = 4640 * 1;
        sVol = '4,640';
            
        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 = 3.00 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        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 = 2.95 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.80 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 3.10 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.90 * 1;
        iVol = 3340 * 1;
        sVol = '3,340';
            
        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 = 3.00 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.85 * 1;
        iVol = 3880 * 1;
        sVol = '3,880';
            
        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 = 3.00 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.95 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 2.90 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 3360 * 1;
        sVol = '3,360';
            
        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 = 2.95 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.85 * 1;
        iVol = 6920 * 1;
        sVol = '6,920';
            
        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 = 2.85 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.60 * 1;
        iVol = 10420 * 1;
        sVol = '10,420';
            
        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 = 2.80 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.65 * 1;
        iVol = 3680 * 1;
        sVol = '3,680';
            
        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 = 2.60 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.55 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        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 = 2.65 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.60 * 1;
        iVol = 3760 * 1;
        sVol = '3,760';
            
        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 = 2.55 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.50 * 1;
        iVol = 18980 * 1;
        sVol = '18,980';
            
        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 = 2.60 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.50 * 1;
        iVol = 6440 * 1;
        sVol = '6,440';
            
        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 = 2.50 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.50 * 1;
        iVol = 1980 * 1;
        sVol = '1,980';
            
        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 = 2.60 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.50 * 1;
        iVol = 2460 * 1;
        sVol = '2,460';
            
        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 = 2.65 * 1;
        iOpen = 2.60 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.50 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        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 = 2.65 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.45 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        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 = 2.60 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.45 * 1;
        iVol = 1960 * 1;
        sVol = '1,960';
            
        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 = 2.45 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.45 * 1;
        iVol = 5480 * 1;
        sVol = '5,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 2.25 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.15 * 1;
        iVol = 9820 * 1;
        sVol = '9,820';
            
        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 = 2.30 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.30 * 1;
        iVol = 3640 * 1;
        sVol = '3,640';
            
        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 = 2.35 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.10 * 1;
        iVol = 3160 * 1;
        sVol = '3,160';
            
        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 = 2.40 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.20 * 1;
        iVol = 2920 * 1;
        sVol = '2,920';
            
        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 = 2.30 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.15 * 1;
        iVol = 8680 * 1;
        sVol = '8,680';
            
        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 = 2.25 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.15 * 1;
        iVol = 3040 * 1;
        sVol = '3,040';
            
        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 = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 740 * 1;
        sVol = '740';
            
        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 = 2.35 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.15 * 1;
        iVol = 2720 * 1;
        sVol = '2,720';
            
        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 = 2.30 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.25 * 1;
        iVol = 5440 * 1;
        sVol = '5,440';
            
        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 = 2.20 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.15 * 1;
        iVol = 5120 * 1;
        sVol = '5,120';
            
        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 = 2.25 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 2.35 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        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 = 2.35 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.10 * 1;
        iVol = 8220 * 1;
        sVol = '8,220';
            
        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 = 2.30 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 2940 * 1;
        sVol = '2,940';
            
        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 = 2.30 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.05 * 1;
        iVol = 13440 * 1;
        sVol = '13,440';
            
        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 = 2.30 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 10120 * 1;
        sVol = '10,120';
            
        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 = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 4940 * 1;
        sVol = '4,940';
            
        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 = 2.20 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 6460 * 1;
        sVol = '6,460';
            
        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 = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 11920 * 1;
        sVol = '11,920';
            
        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 = 2.15 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.05 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        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 = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.50 * 1;
        iVol = 21680 * 1;
        sVol = '21,680';
            
        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 = 2.05 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.95 * 1;
        iVol = 2020 * 1;
        sVol = '2,020';
            
        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 = 1.95 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.95 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        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 = 2.20 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 2.25 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.35 * 1;
        iLow = 1.95 * 1;
        iVol = 21880 * 1;
        sVol = '21,880';
            
        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 = 2.45 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.10 * 1;
        iVol = 2740 * 1;
        sVol = '2,740';
            
        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 = 2.40 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.20 * 1;
        iVol = 3460 * 1;
        sVol = '3,460';
            
        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 = 2.25 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.25 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 2020 * 1;
        sVol = '2,020';
            
        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 = 2.30 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.20 * 1;
        iVol = 1120 * 1;
        sVol = '1,120';
            
        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 = 2.20 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        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 = 2.10 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 2.20 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 460 * 1;
        sVol = '460';
            
        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 = 2.15 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.15 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        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 = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.15 * 1;
        iVol = 3440 * 1;
        sVol = '3,440';
            
        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 = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.20 * 1;
        iVol = 6440 * 1;
        sVol = '6,440';
            
        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 = 2.30 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 4040 * 1;
        sVol = '4,040';
            
        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 = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.10 * 1;
        iVol = 1680 * 1;
        sVol = '1,680';
            
        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 = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.15 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 2.15 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.15 * 1;
        iVol = 4080 * 1;
        sVol = '4,080';
            
        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 = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.95 * 1;
        iVol = 4980 * 1;
        sVol = '4,980';
            
        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 = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 14720 * 1;
        sVol = '14,720';
            
        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 = 2.15 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 10280 * 1;
        sVol = '10,280';
            
        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 = 2.30 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 7720 * 1;
        sVol = '7,720';
            
        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 = 2.35 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.25 * 1;
        iVol = 13660 * 1;
        sVol = '13,660';
            
        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 = 2.35 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.25 * 1;
        iVol = 3360 * 1;
        sVol = '3,360';
            
        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 = 2.45 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.30 * 1;
        iVol = 940 * 1;
        sVol = '940';
            
        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 = 2.45 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.25 * 1;
        iVol = 2380 * 1;
        sVol = '2,380';
            
        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 = 2.45 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.30 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 2.35 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.15 * 1;
        iVol = 8220 * 1;
        sVol = '8,220';
            
        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 = 2.25 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.10 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 2.15 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 2.20 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.05 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        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 = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.10 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 1.95 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.90 * 1;
        iVol = 31440 * 1;
        sVol = '31,440';
            
        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 = 2.00 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.85 * 1;
        iVol = 21220 * 1;
        sVol = '21,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 1.95 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.95 * 1;
        iVol = 15360 * 1;
        sVol = '15,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 1.95 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.95 * 1;
        iVol = 1560 * 1;
        sVol = '1,560';
            
        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 = 2.20 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.00 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 2.20 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        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 = 2.20 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.05 * 1;
        iVol = 1040 * 1;
        sVol = '1,040';
            
        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 = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.00 * 1;
        iVol = 2280 * 1;
        sVol = '2,280';
            
        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 = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.10 * 1;
        iVol = 2020 * 1;
        sVol = '2,020';
            
        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 = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.15 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 2.20 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.05 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 2.20 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.00 * 1;
        iVol = 9560 * 1;
        sVol = '9,560';
            
        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 = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.15 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 2.15 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 1760 * 1;
        sVol = '1,760';
            
        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 = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.10 * 1;
        iVol = 3560 * 1;
        sVol = '3,560';
            
        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 = 2.05 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.95 * 1;
        iVol = 28080 * 1;
        sVol = '28,080';
            
        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 = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 5640 * 1;
        sVol = '5,640';
            
        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 = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 2140 * 1;
        sVol = '2,140';
            
        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 = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 2340 * 1;
        sVol = '2,340';
            
        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 = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.00 * 1;
        iVol = 2820 * 1;
        sVol = '2,820';
            
        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 = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.10 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        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 = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.10 * 1;
        iVol = 2380 * 1;
        sVol = '2,380';
            
        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 = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.15 * 1;
        iVol = 3860 * 1;
        sVol = '3,860';
            
        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 = 2.35 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.15 * 1;
        iVol = 61260 * 1;
        sVol = '61,260';
            
        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 = 2.27 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.21 * 1;
        iVol = 89300 * 1;
        sVol = '89,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 2.33 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.25 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 2.33 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.24 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 2.37 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.24 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 2.69 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.38 * 1;
        iVol = 144000 * 1;
        sVol = '144,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 2.43 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.35 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 2.38 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.38 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 2.28 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.27 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 2.37 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.25 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 2.34 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.28 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 2.20 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.20 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 2.19 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.16 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 2.06 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.06 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 1.99 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.98 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 2.00 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.93 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 1.93 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.92 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 1.94 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.94 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 1.93 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.91 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 1.90 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.90 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 1.89 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.88 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 1.88 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.84 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.85 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 1.85 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.85 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.84 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.84 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 1.85 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.85 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 1.85 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.85 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.75 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.75 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.73 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.71 * 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(2023, 2, 15);
        iClose = 1.76 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.68 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 1.71 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.69 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.73 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.71 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 1.70 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.67 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 1.67 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.67 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 1.60 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.59 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.63 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 1.56 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.55 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 1.54 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.53 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 1.51 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.51 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 1.56 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.55 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 1.49 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.40 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 1.46 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.45 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 1.48 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.41 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 1.44 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.44 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 1.41 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.40 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 1.43 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.38 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 1.40 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.38 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.38 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.40 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.40 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.39 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.38 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.39 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.39 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.39 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.39 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.41 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.39 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.48 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.41 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 1.48 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.48 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 1.45 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.45 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.48 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.46 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 1.50 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.46 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.45 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.45 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.41 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.41 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 1.41 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.41 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.41 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.40 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.38 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.37 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.37 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.37 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 1.39 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.36 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.41 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.38 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 1.41 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.37 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.38 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.42 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.39 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 0.87 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 0.78 * 1;
        iVol = 566500 * 1;
        sVol = '566,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 0.74 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.73 * 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, 4, 15);
        iClose = 0.75 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 0.75 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 0.77 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 0.82 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.78 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 0.82 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.82 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 0.83 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.82 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 0.82 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.82 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.80 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.85 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.85 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 0.85 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 0.87 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.85 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 0.86 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.86 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 0.87 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.86 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 0.88 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.86 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 0.90 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.86 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 0.86 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.86 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 0.89 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.89 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 0.89 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.86 * 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(2023, 5, 14);
        iClose = 0.86 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.86 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 0.88 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.87 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 0.85 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.85 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.82 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 0.87 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.80 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 0.89 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.85 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 0.83 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 0.85 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.84 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 0.77 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.73 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 0.77 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.73 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 0.75 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.75 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 0.77 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 0.78 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.76 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 0.77 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.76 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 0.78 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.76 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 0.77 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.77 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.76 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 0.78 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.77 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 0.77 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 0.83 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.76 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 0.85 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.80 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 0.86 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.82 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.78 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 0.80 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.79 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 0.72 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.72 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 0.75 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.72 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 0.75 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 0.80 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.73 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 0.77 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.74 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 0.76 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.75 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.75 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 0.76 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.76 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.75 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 0.79 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 0.77 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 0.80 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.79 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 0.82 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 0.78 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.76 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.80 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.80 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.78 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.802301 * 1;
        iOpen = 0.795 * 1;
        iHigh = 0.8099 * 1;
        iLow = 0.795 * 1;
        iVol = 5923 * 1;
        sVol = '5,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 0.764 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8099 * 1;
        iLow = 0.7632 * 1;
        iVol = 5251 * 1;
        sVol = '5,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 0.7798 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.7801 * 1;
        iLow = 0.7628 * 1;
        iVol = 5684 * 1;
        sVol = '5,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 0.778 * 1;
        iOpen = 0.779 * 1;
        iHigh = 0.7799 * 1;
        iLow = 0.7627 * 1;
        iVol = 4295 * 1;
        sVol = '4,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 0.78 * 1;
        iOpen = 0.7627 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.7627 * 1;
        iVol = 1914 * 1;
        sVol = '1,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 0.7628 * 1;
        iOpen = 0.771801 * 1;
        iHigh = 0.7718 * 1;
        iLow = 0.7627 * 1;
        iVol = 4214 * 1;
        sVol = '4,214';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 0.7627 * 1;
        iOpen = 0.7627 * 1;
        iHigh = 0.779 * 1;
        iLow = 0.7627 * 1;
        iVol = 1152 * 1;
        sVol = '1,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 0.7627 * 1;
        iOpen = 0.7627 * 1;
        iHigh = 0.7714 * 1;
        iLow = 0.7627 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 0.7627 * 1;
        iOpen = 0.7773 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.7627 * 1;
        iVol = 3840 * 1;
        sVol = '3,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 0.76 * 1;
        iOpen = 0.7627 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.76 * 1;
        iVol = 3414 * 1;
        sVol = '3,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.7526 * 1;
        iVol = 1419 * 1;
        sVol = '1,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.7623 * 1;
        iLow = 0.7525 * 1;
        iVol = 2808 * 1;
        sVol = '2,808';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 0.7583 * 1;
        iOpen = 0.7525 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.7525 * 1;
        iVol = 1348 * 1;
        sVol = '1,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 0.7525 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.7525 * 1;
        iVol = 1383 * 1;
        sVol = '1,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 0.7525 * 1;
        iOpen = 0.7573 * 1;
        iHigh = 0.7591 * 1;
        iLow = 0.7525 * 1;
        iVol = 1287 * 1;
        sVol = '1,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.7525 * 1;
        iOpen = 0.7525 * 1;
        iHigh = 0.7525 * 1;
        iLow = 0.7525 * 1;
        iVol = 1118 * 1;
        sVol = '1,118';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.7525 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.7525 * 1;
        iVol = 1388 * 1;
        sVol = '1,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.7525 * 1;
        iVol = 5245 * 1;
        sVol = '5,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.759 * 1;
        iOpen = 0.7525 * 1;
        iHigh = 0.7593 * 1;
        iLow = 0.731 * 1;
        iVol = 10689 * 1;
        sVol = '10,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.73 * 1;
        iOpen = 0.757 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 1;
        iVol = 2348 * 1;
        sVol = '2,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.7257 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.759 * 1;
        iLow = 0.7202 * 1;
        iVol = 6120 * 1;
        sVol = '6,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.701 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.759 * 1;
        iLow = 0.701 * 1;
        iVol = 9949 * 1;
        sVol = '9,949';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.730101 * 1;
        iLow = 0.73 * 1;
        iVol = 1144 * 1;
        sVol = '1,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.7392 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.7468 * 1;
        iLow = 0.73 * 1;
        iVol = 1150 * 1;
        sVol = '1,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.739 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.739 * 1;
        iLow = 0.739 * 1;
        iVol = 748 * 1;
        sVol = '748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.7399 * 1;
        iOpen = 0.701 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.701 * 1;
        iVol = 2895 * 1;
        sVol = '2,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.701 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.701 * 1;
        iVol = 2698 * 1;
        sVol = '2,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.73 * 1;
        iOpen = 0.701 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 2819 * 1;
        sVol = '2,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.7225 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.7021 * 1;
        iVol = 950 * 1;
        sVol = '950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.7179 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 2909 * 1;
        sVol = '2,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.7 * 1;
        iOpen = 0.69501 * 1;
        iHigh = 0.9062 * 1;
        iLow = 0.7 * 1;
        iVol = 23560 * 1;
        sVol = '23,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.7502 * 1;
        iOpen = 0.7001 * 1;
        iHigh = 0.7877 * 1;
        iLow = 0.7001 * 1;
        iVol = 7320 * 1;
        sVol = '7,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.7351 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.7831 * 1;
        iLow = 0.7 * 1;
        iVol = 16816 * 1;
        sVol = '16,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.7724 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.7724 * 1;
        iLow = 0.7724 * 1;
        iVol = 378 * 1;
        sVol = '378';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.7113 * 1;
        iOpen = 0.695 * 1;
        iHigh = 0.7501 * 1;
        iLow = 0.695 * 1;
        iVol = 8971 * 1;
        sVol = '8,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.71 * 1;
        iOpen = 0.7113 * 1;
        iHigh = 0.7122 * 1;
        iLow = 0.71 * 1;
        iVol = 1988 * 1;
        sVol = '1,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.6901 * 1;
        iOpen = 0.695 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.6901 * 1;
        iVol = 11867 * 1;
        sVol = '11,867';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.7172 * 1;
        iOpen = 0.7001 * 1;
        iHigh = 0.7199 * 1;
        iLow = 0.6901 * 1;
        iVol = 998 * 1;
        sVol = '998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.7 * 1;
        iOpen = 0.7172 * 1;
        iHigh = 0.7199 * 1;
        iLow = 0.6901 * 1;
        iVol = 5910 * 1;
        sVol = '5,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.5601 * 1;
        iOpen = 0.6901 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.5601 * 1;
        iVol = 33780 * 1;
        sVol = '33,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.5701 * 1;
        iOpen = 0.624999 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.52 * 1;
        iVol = 41445 * 1;
        sVol = '41,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.6596 * 1;
        iOpen = 0.568 * 1;
        iHigh = 0.6596 * 1;
        iLow = 0.56 * 1;
        iVol = 3368 * 1;
        sVol = '3,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.588 * 1;
        iOpen = 0.6399 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.582 * 1;
        iVol = 1951 * 1;
        sVol = '1,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.58 * 1;
        iOpen = 0.581 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.58 * 1;
        iVol = 4852 * 1;
        sVol = '4,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.5998 * 1;
        iOpen = 0.580001 * 1;
        iHigh = 0.6099 * 1;
        iLow = 0.58 * 1;
        iVol = 3674 * 1;
        sVol = '3,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.5805 * 1;
        iOpen = 0.5999 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.58 * 1;
        iVol = 2957 * 1;
        sVol = '2,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.5999 * 1;
        iOpen = 0.595001 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.5805 * 1;
        iVol = 575 * 1;
        sVol = '575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.5899 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5899 * 1;
        iVol = 909 * 1;
        sVol = '909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.5852 * 1;
        iOpen = 0.581 * 1;
        iHigh = 0.5899 * 1;
        iLow = 0.581 * 1;
        iVol = 1446 * 1;
        sVol = '1,446';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.5805 * 1;
        iOpen = 0.5808 * 1;
        iHigh = 0.599 * 1;
        iLow = 0.5805 * 1;
        iVol = 862 * 1;
        sVol = '862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.58 * 1;
        iOpen = 0.5805 * 1;
        iHigh = 0.5805 * 1;
        iLow = 0.58 * 1;
        iVol = 2990 * 1;
        sVol = '2,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.5353 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.5353 * 1;
        iVol = 594 * 1;
        sVol = '594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.536 * 1;
        iOpen = 0.5353 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.5354 * 1;
        iVol = 2743 * 1;
        sVol = '2,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.53 * 1;
        iOpen = 0.5889 * 1;
        iHigh = 0.5889 * 1;
        iLow = 0.527 * 1;
        iVol = 19939 * 1;
        sVol = '19,939';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.5202 * 1;
        iOpen = 0.5565 * 1;
        iHigh = 0.5565 * 1;
        iLow = 0.511 * 1;
        iVol = 38166 * 1;
        sVol = '38,166';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.5205 * 1;
        iOpen = 0.5113 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.5114 * 1;
        iVol = 2354 * 1;
        sVol = '2,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.5298 * 1;
        iOpen = 0.5137 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.5114 * 1;
        iVol = 44019 * 1;
        sVol = '44,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.5114 * 1;
        iOpen = 0.526 * 1;
        iHigh = 0.526 * 1;
        iLow = 0.5113 * 1;
        iVol = 9680 * 1;
        sVol = '9,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.5191 * 1;
        iOpen = 0.5113 * 1;
        iHigh = 0.5199 * 1;
        iLow = 0.5113 * 1;
        iVol = 2565 * 1;
        sVol = '2,565';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.4951 * 1;
        iOpen = 0.5113 * 1;
        iHigh = 0.5113 * 1;
        iLow = 0.472 * 1;
        iVol = 22165 * 1;
        sVol = '22,165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.5395 * 1;
        iOpen = 0.5101 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.47 * 1;
        iVol = 66973 * 1;
        sVol = '66,973';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.5798 * 1;
        iOpen = 0.5651 * 1;
        iHigh = 0.6196 * 1;
        iLow = 0.5251 * 1;
        iVol = 357848 * 1;
        sVol = '357,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.568 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5983 * 1;
        iLow = 0.55 * 1;
        iVol = 140882 * 1;
        sVol = '140,882';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.5519 * 1;
        iOpen = 0.5681 * 1;
        iHigh = 0.615 * 1;
        iLow = 0.54 * 1;
        iVol = 49491 * 1;
        sVol = '49,491';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.516 * 1;
        iOpen = 0.5517 * 1;
        iHigh = 0.5626 * 1;
        iLow = 0.5055 * 1;
        iVol = 55450 * 1;
        sVol = '55,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.5381 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.5743 * 1;
        iLow = 0.53 * 1;
        iVol = 56491 * 1;
        sVol = '56,491';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.54 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.579 * 1;
        iLow = 0.52 * 1;
        iVol = 58724 * 1;
        sVol = '58,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.5411 * 1;
        iOpen = 0.540101 * 1;
        iHigh = 0.5985 * 1;
        iLow = 0.54 * 1;
        iVol = 31173 * 1;
        sVol = '31,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.5602 * 1;
        iOpen = 0.5502 * 1;
        iHigh = 0.598 * 1;
        iLow = 0.5451 * 1;
        iVol = 10909 * 1;
        sVol = '10,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.5898 * 1;
        iOpen = 0.541 * 1;
        iHigh = 0.5969 * 1;
        iLow = 0.534 * 1;
        iVol = 28275 * 1;
        sVol = '28,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.5601 * 1;
        iOpen = 0.5596 * 1;
        iHigh = 0.5624 * 1;
        iLow = 0.5596 * 1;
        iVol = 1374 * 1;
        sVol = '1,374';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.5475 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5699 * 1;
        iLow = 0.5102 * 1;
        iVol = 11393 * 1;
        sVol = '11,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.5797 * 1;
        iOpen = 0.5305 * 1;
        iHigh = 0.5899 * 1;
        iLow = 0.5305 * 1;
        iVol = 33026 * 1;
        sVol = '33,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.62 * 1;
        iOpen = 0.5612 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.5611 * 1;
        iVol = 205834 * 1;
        sVol = '205,834';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.5776 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6299 * 1;
        iLow = 0.5158 * 1;
        iVol = 74371 * 1;
        sVol = '74,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.5998 * 1;
        iOpen = 0.575 * 1;
        iHigh = 0.6266 * 1;
        iLow = 0.575 * 1;
        iVol = 53845 * 1;
        sVol = '53,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.5751 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5751 * 1;
        iVol = 9964 * 1;
        sVol = '9,964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.6 * 1;
        iOpen = 0.6038 * 1;
        iHigh = 0.6038 * 1;
        iLow = 0.580101 * 1;
        iVol = 2737 * 1;
        sVol = '2,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.582 * 1;
        iOpen = 0.6199 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.5801 * 1;
        iVol = 4997 * 1;
        sVol = '4,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.6008 * 1;
        iOpen = 0.6199 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.581 * 1;
        iVol = 6357 * 1;
        sVol = '6,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.5797 * 1;
        iOpen = 0.600699 * 1;
        iHigh = 0.6007 * 1;
        iLow = 0.57 * 1;
        iVol = 11707 * 1;
        sVol = '11,707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.58 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.553 * 1;
        iVol = 34670 * 1;
        sVol = '34,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.5339 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5699 * 1;
        iLow = 0.5339 * 1;
        iVol = 32836 * 1;
        sVol = '32,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.5497 * 1;
        iOpen = 0.5519 * 1;
        iHigh = 0.5519 * 1;
        iLow = 0.5201 * 1;
        iVol = 4074 * 1;
        sVol = '4,074';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.5102 * 1;
        iOpen = 0.539 * 1;
        iHigh = 0.539 * 1;
        iLow = 0.5102 * 1;
        iVol = 25756 * 1;
        sVol = '25,756';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.525 * 1;
        iOpen = 0.539 * 1;
        iHigh = 0.539 * 1;
        iLow = 0.525 * 1;
        iVol = 3367 * 1;
        sVol = '3,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.5203 * 1;
        iOpen = 0.520299 * 1;
        iHigh = 0.5499 * 1;
        iLow = 0.5103 * 1;
        iVol = 10007 * 1;
        sVol = '10,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.5501 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5912 * 1;
        iLow = 0.541 * 1;
        iVol = 21965 * 1;
        sVol = '21,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.55 * 1;
        iOpen = 0.5502 * 1;
        iHigh = 0.591099 * 1;
        iLow = 0.55 * 1;
        iVol = 9375 * 1;
        sVol = '9,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.5847 * 1;
        iOpen = 0.5775 * 1;
        iHigh = 0.5869 * 1;
        iLow = 0.55 * 1;
        iVol = 6502 * 1;
        sVol = '6,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.5799 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5799 * 1;
        iLow = 0.55 * 1;
        iVol = 8261 * 1;
        sVol = '8,261';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.5521 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5799 * 1;
        iLow = 0.55 * 1;
        iVol = 33114 * 1;
        sVol = '33,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.553 * 1;
        iOpen = 0.5618 * 1;
        iHigh = 0.5798 * 1;
        iLow = 0.553 * 1;
        iVol = 4777 * 1;
        sVol = '4,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.585 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5994 * 1;
        iLow = 0.56 * 1;
        iVol = 48873 * 1;
        sVol = '48,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.5855 * 1;
        iOpen = 0.589899 * 1;
        iHigh = 0.603896 * 1;
        iLow = 0.5854 * 1;
        iVol = 5561 * 1;
        sVol = '5,561';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.5999 * 1;
        iOpen = 0.5999 * 1;
        iHigh = 0.6098 * 1;
        iLow = 0.5736 * 1;
        iVol = 2877 * 1;
        sVol = '2,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.6 * 1;
        iOpen = 0.5702 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5701 * 1;
        iVol = 2442 * 1;
        sVol = '2,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.5874 * 1;
        iOpen = 0.5999 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.5702 * 1;
        iVol = 9998 * 1;
        sVol = '9,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.58 * 1;
        iVol = 4425 * 1;
        sVol = '4,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.5901 * 1;
        iOpen = 0.599699 * 1;
        iHigh = 0.5998 * 1;
        iLow = 0.581 * 1;
        iVol = 7625 * 1;
        sVol = '7,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.59 * 1;
        iOpen = 0.592525 * 1;
        iHigh = 0.5998 * 1;
        iLow = 0.5801 * 1;
        iVol = 6019 * 1;
        sVol = '6,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.5801 * 1;
        iOpen = 0.5999 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.58 * 1;
        iVol = 2774 * 1;
        sVol = '2,774';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.5701 * 1;
        iOpen = 0.5718 * 1;
        iHigh = 0.5718 * 1;
        iLow = 0.5701 * 1;
        iVol = 919 * 1;
        sVol = '919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.5799 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5805 * 1;
        iLow = 0.55 * 1;
        iVol = 32168 * 1;
        sVol = '32,168';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.54 * 1;
        iOpen = 0.566849 * 1;
        iHigh = 0.5668 * 1;
        iLow = 0.54 * 1;
        iVol = 7030 * 1;
        sVol = '7,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.5599 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5619 * 1;
        iLow = 0.49 * 1;
        iVol = 23518 * 1;
        sVol = '23,518';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.5395 * 1;
        iOpen = 0.5599 * 1;
        iHigh = 0.5599 * 1;
        iLow = 0.5237 * 1;
        iVol = 2136 * 1;
        sVol = '2,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.5034 * 1;
        iOpen = 0.5434 * 1;
        iHigh = 0.5598 * 1;
        iLow = 0.4699 * 1;
        iVol = 29236 * 1;
        sVol = '29,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.49 * 1;
        iOpen = 0.4951 * 1;
        iHigh = 0.4951 * 1;
        iLow = 0.4811 * 1;
        iVol = 20094 * 1;
        sVol = '20,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.4849 * 1;
        iOpen = 0.4823 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4823 * 1;
        iVol = 4489 * 1;
        sVol = '4,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.5107 * 1;
        iOpen = 0.4848 * 1;
        iHigh = 0.5198 * 1;
        iLow = 0.4848 * 1;
        iVol = 5410 * 1;
        sVol = '5,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.511 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5199 * 1;
        iLow = 0.5096 * 1;
        iVol = 24596 * 1;
        sVol = '24,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.52 * 1;
        iOpen = 0.538012 * 1;
        iHigh = 0.5387 * 1;
        iLow = 0.5 * 1;
        iVol = 2172 * 1;
        sVol = '2,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.5025 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.5404 * 1;
        iLow = 0.5025 * 1;
        iVol = 5479 * 1;
        sVol = '5,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.505 * 1;
        iOpen = 0.4801 * 1;
        iHigh = 0.505 * 1;
        iLow = 0.4801 * 1;
        iVol = 3419 * 1;
        sVol = '3,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.4802 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.5299 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.51 * 1;
        iVol = 4466 * 1;
        sVol = '4,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.5947 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.597 * 1;
        iLow = 0.53 * 1;
        iVol = 20176 * 1;
        sVol = '20,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.6556 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.6799 * 1;
        iLow = 0.560601 * 1;
        iVol = 40847 * 1;
        sVol = '40,847';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.677 * 1;
        iOpen = 0.6291 * 1;
        iHigh = 0.7298 * 1;
        iLow = 0.6291 * 1;
        iVol = 65589 * 1;
        sVol = '65,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.4749 * 1;
        iOpen = 0.6518 * 1;
        iHigh = 0.6518 * 1;
        iLow = 0.4212 * 1;
        iVol = 186863 * 1;
        sVol = '186,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.493 * 1;
        iOpen = 0.466 * 1;
        iHigh = 0.493 * 1;
        iLow = 0.4602 * 1;
        iVol = 23425 * 1;
        sVol = '23,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.471 * 1;
        iOpen = 0.4833 * 1;
        iHigh = 0.5399 * 1;
        iLow = 0.4651 * 1;
        iVol = 22928 * 1;
        sVol = '22,928';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.489 * 1;
        iOpen = 0.469 * 1;
        iHigh = 0.4894 * 1;
        iLow = 0.4661 * 1;
        iVol = 12498 * 1;
        sVol = '12,498';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.5004 * 1;
        iOpen = 0.4889 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.4661 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.49 * 1;
        iOpen = 0.491 * 1;
        iHigh = 0.491 * 1;
        iLow = 0.48 * 1;
        iVol = 14195 * 1;
        sVol = '14,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.4831 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.4801 * 1;
        iVol = 8731 * 1;
        sVol = '8,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.485 * 1;
        iOpen = 0.4946 * 1;
        iHigh = 0.4997 * 1;
        iLow = 0.4846 * 1;
        iVol = 9236 * 1;
        sVol = '9,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.4805 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.4805 * 1;
        iLow = 0.48 * 1;
        iVol = 1583 * 1;
        sVol = '1,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.4979 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 6073 * 1;
        sVol = '6,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.5 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.5 * 1;
        iVol = 515 * 1;
        sVol = '515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.503 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5245 * 1;
        iLow = 0.470201 * 1;
        iVol = 2809 * 1;
        sVol = '2,809';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.5045 * 1;
        iOpen = 0.4821 * 1;
        iHigh = 0.512 * 1;
        iLow = 0.4801 * 1;
        iVol = 12551 * 1;
        sVol = '12,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.497 * 1;
        iOpen = 0.5355 * 1;
        iHigh = 0.5355 * 1;
        iLow = 0.497 * 1;
        iVol = 2667 * 1;
        sVol = '2,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.4881 * 1;
        iOpen = 0.488 * 1;
        iHigh = 0.5332 * 1;
        iLow = 0.488 * 1;
        iVol = 6316 * 1;
        sVol = '6,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.488 * 1;
        iOpen = 0.488 * 1;
        iHigh = 0.5146 * 1;
        iLow = 0.488 * 1;
        iVol = 6002 * 1;
        sVol = '6,002';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.4851 * 1;
        iOpen = 0.485 * 1;
        iHigh = 0.4851 * 1;
        iLow = 0.485 * 1;
        iVol = 2084 * 1;
        sVol = '2,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.4608 * 1;
        iOpen = 0.5298 * 1;
        iHigh = 0.5298 * 1;
        iLow = 0.4501 * 1;
        iVol = 22299 * 1;
        sVol = '22,299';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.4609 * 1;
        iOpen = 0.4609 * 1;
        iHigh = 0.484 * 1;
        iLow = 0.4609 * 1;
        iVol = 5333 * 1;
        sVol = '5,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.4401 * 1;
        iOpen = 0.4734 * 1;
        iHigh = 0.461 * 1;
        iLow = 0.4401 * 1;
        iVol = 7134 * 1;
        sVol = '7,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.4497 * 1;
        iOpen = 0.4471 * 1;
        iHigh = 0.491 * 1;
        iLow = 0.4471 * 1;
        iVol = 7628 * 1;
        sVol = '7,628';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.46 * 1;
        iOpen = 0.458 * 1;
        iHigh = 0.4898 * 1;
        iLow = 0.4551 * 1;
        iVol = 8551 * 1;
        sVol = '8,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.455 * 1;
        iOpen = 0.455 * 1;
        iHigh = 0.4601 * 1;
        iLow = 0.455 * 1;
        iVol = 4405 * 1;
        sVol = '4,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.455 * 1;
        iOpen = 0.455 * 1;
        iHigh = 0.455 * 1;
        iLow = 0.455 * 1;
        iVol = 1663 * 1;
        sVol = '1,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.46 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.46 * 1;
        iVol = 312 * 1;
        sVol = '312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.4328 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4328 * 1;
        iVol = 7836 * 1;
        sVol = '7,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.4311 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4401 * 1;
        iLow = 0.4311 * 1;
        iVol = 3650 * 1;
        sVol = '3,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.433 * 1;
        iOpen = 0.4311 * 1;
        iHigh = 0.4499 * 1;
        iLow = 0.4311 * 1;
        iVol = 11715 * 1;
        sVol = '11,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.451 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4599 * 1;
        iLow = 0.42 * 1;
        iVol = 17872 * 1;
        sVol = '17,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.45 * 1;
        iOpen = 0.4508 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.44 * 1;
        iVol = 11681 * 1;
        sVol = '11,681';
            
        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 = 0.458 * 1;
        iOpen = 0.450001 * 1;
        iHigh = 0.459799 * 1;
        iLow = 0.45 * 1;
        iVol = 3164 * 1;
        sVol = '3,164';
            
        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 = 0.458 * 1;
        iOpen = 0.445 * 1;
        iHigh = 0.458 * 1;
        iLow = 0.445 * 1;
        iVol = 770 * 1;
        sVol = '770';
            
        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 = 0.4353 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.43 * 1;
        iVol = 5916 * 1;
        sVol = '5,916';
            
        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 = 0.4474 * 1;
        iOpen = 0.4474 * 1;
        iHigh = 0.4474 * 1;
        iLow = 0.4474 * 1;
        iVol = 758 * 1;
        sVol = '758';
            
        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 = 0.4474 * 1;
        iOpen = 0.45365 * 1;
        iHigh = 0.45365 * 1;
        iLow = 0.4474 * 1;
        iVol = 1845 * 1;
        sVol = '1,845';
            
        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 = 0.4201 * 1;
        iOpen = 0.4461 * 1;
        iHigh = 0.4599 * 1;
        iLow = 0.4201 * 1;
        iVol = 74259 * 1;
        sVol = '74,259';
            
        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 = 0.4564 * 1;
        iOpen = 0.459 * 1;
        iHigh = 0.459 * 1;
        iLow = 0.4117 * 1;
        iVol = 71773 * 1;
        sVol = '71,773';
            
        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 = 0.4301 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4221 * 1;
        iVol = 32748 * 1;
        sVol = '32,748';
            
        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 = 0.4194 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4012 * 1;
        iVol = 14205 * 1;
        sVol = '14,205';
            
        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 = 0.4017 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.4199 * 1;
        iLow = 0.4011 * 1;
        iVol = 75076 * 1;
        sVol = '75,076';
            
        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 = 0.3975 * 1;
        iOpen = 0.4011 * 1;
        iHigh = 0.4099 * 1;
        iLow = 0.3902 * 1;
        iVol = 34076 * 1;
        sVol = '34,076';
            
        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 = 0.395598 * 1;
        iOpen = 0.4096 * 1;
        iHigh = 0.4099 * 1;
        iLow = 0.39 * 1;
        iVol = 38101 * 1;
        sVol = '38,101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 0.3999 * 1;
        iOpen = 0.4152 * 1;
        iHigh = 0.4152 * 1;
        iLow = 0.3901 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 0.40 * 1;
        iOpen = 0.3999 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.39 * 1;
        iVol = 2769 * 1;
        sVol = '2,769';
            
        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 = 0.391 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.39 * 1;
        iVol = 15304 * 1;
        sVol = '15,304';
            
        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 = 0.370401 * 1;
        iOpen = 0.391 * 1;
        iHigh = 0.391 * 1;
        iLow = 0.3704 * 1;
        iVol = 26639 * 1;
        sVol = '26,639';
            
        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 = 0.55 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.6367 * 1;
        iLow = 0.4001 * 1;
        iVol = 21587290 * 1;
        sVol = '21,587,290';
            
        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 = 0.585 * 1;
        iOpen = 0.4501 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.440001 * 1;
        iVol = 1391172 * 1;
        sVol = '1,391,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 0.5563 * 1;
        iOpen = 0.544 * 1;
        iHigh = 0.645 * 1;
        iLow = 0.47 * 1;
        iVol = 776218 * 1;
        sVol = '776,218';
            
        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 = 0.532 * 1;
        iOpen = 0.5623 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.494101 * 1;
        iVol = 209614 * 1;
        sVol = '209,614';
            
        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 = 0.538 * 1;
        iOpen = 0.5545 * 1;
        iHigh = 0.55975 * 1;
        iLow = 0.5142 * 1;
        iVol = 115845 * 1;
        sVol = '115,845';
            
        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 = 0.5392 * 1;
        iOpen = 0.5199 * 1;
        iHigh = 0.5548 * 1;
        iLow = 0.4917 * 1;
        iVol = 93011 * 1;
        sVol = '93,011';
            
        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 = 0.5898 * 1;
        iOpen = 0.5546 * 1;
        iHigh = 0.599 * 1;
        iLow = 0.5392 * 1;
        iVol = 85319 * 1;
        sVol = '85,319';
            
        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 = 0.5754 * 1;
        iOpen = 0.5886 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.5401 * 1;
        iVol = 72565 * 1;
        sVol = '72,565';
            
        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 = 0.5549 * 1;
        iOpen = 0.558 * 1;
        iHigh = 0.5659 * 1;
        iLow = 0.514 * 1;
        iVol = 66628 * 1;
        sVol = '66,628';
            
        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 = 0.531199 * 1;
        iOpen = 0.5547 * 1;
        iHigh = 0.5547 * 1;
        iLow = 0.5224 * 1;
        iVol = 11709 * 1;
        sVol = '11,709';
            
        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 = 0.511 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.470201 * 1;
        iVol = 72850 * 1;
        sVol = '72,850';
            
        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 = 0.505 * 1;
        iOpen = 0.511 * 1;
        iHigh = 0.511 * 1;
        iLow = 0.4663 * 1;
        iVol = 21757 * 1;
        sVol = '21,757';
            
        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 = 0.4897 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.4692 * 1;
        iVol = 55526 * 1;
        sVol = '55,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 0.4507 * 1;
        iOpen = 0.4502 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4502 * 1;
        iVol = 56366 * 1;
        sVol = '56,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 0.4636 * 1;
        iOpen = 0.464 * 1;
        iHigh = 0.499 * 1;
        iLow = 0.4636 * 1;
        iVol = 19066 * 1;
        sVol = '19,066';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 0.4732 * 1;
        iOpen = 0.4799 * 1;
        iHigh = 0.4799 * 1;
        iLow = 0.47 * 1;
        iVol = 9591 * 1;
        sVol = '9,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 0.4789 * 1;
        iOpen = 0.457 * 1;
        iHigh = 0.4968 * 1;
        iLow = 0.453001 * 1;
        iVol = 14744 * 1;
        sVol = '14,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 0.48999 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.48999 * 1;
        iLow = 0.45 * 1;
        iVol = 17696 * 1;
        sVol = '17,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 0.4725 * 1;
        iOpen = 0.465 * 1;
        iHigh = 0.47625 * 1;
        iLow = 0.465 * 1;
        iVol = 2179 * 1;
        sVol = '2,179';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 0.466 * 1;
        iOpen = 0.4725 * 1;
        iHigh = 0.481 * 1;
        iLow = 0.4511 * 1;
        iVol = 9222 * 1;
        sVol = '9,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 0.405 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.466 * 1;
        iLow = 0.402 * 1;
        iVol = 61232 * 1;
        sVol = '61,232';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 0.437 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.40 * 1;
        iVol = 58290 * 1;
        sVol = '58,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}