function loadData()	{
					
        var newDate = new Date(2018, 4, 8);
        iClose = 3.60 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.52 * 1;
        iVol = 992900 * 1;
        sVol = '992,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 3.56 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.40 * 1;
        iVol = 735100 * 1;
        sVol = '735,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 3.29 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.27 * 1;
        iVol = 717700 * 1;
        sVol = '717,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 3.28 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.25 * 1;
        iVol = 974100 * 1;
        sVol = '974,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 3.37 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.30 * 1;
        iVol = 871900 * 1;
        sVol = '871,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 3.45 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.35 * 1;
        iVol = 631800 * 1;
        sVol = '631,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.35 * 1;
        iVol = 473200 * 1;
        sVol = '473,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 3.56 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.46 * 1;
        iVol = 391200 * 1;
        sVol = '391,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 3.51 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.45 * 1;
        iVol = 459600 * 1;
        sVol = '459,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 3.50 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.46 * 1;
        iVol = 313400 * 1;
        sVol = '313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 3.56 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.45 * 1;
        iVol = 499100 * 1;
        sVol = '499,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 3.53 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.45 * 1;
        iVol = 356200 * 1;
        sVol = '356,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 3.56 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.47 * 1;
        iVol = 301200 * 1;
        sVol = '301,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 3.43 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.33 * 1;
        iVol = 329600 * 1;
        sVol = '329,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 3.49 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.40 * 1;
        iVol = 322500 * 1;
        sVol = '322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 3.57 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.50 * 1;
        iVol = 254800 * 1;
        sVol = '254,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 3.64 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.55 * 1;
        iVol = 435300 * 1;
        sVol = '435,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 3.60 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.59 * 1;
        iVol = 390700 * 1;
        sVol = '390,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 3.67 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.57 * 1;
        iVol = 608400 * 1;
        sVol = '608,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 3.83 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.61 * 1;
        iVol = 781100 * 1;
        sVol = '781,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 3.65 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.61 * 1;
        iVol = 553800 * 1;
        sVol = '553,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 3.75 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.64 * 1;
        iVol = 597300 * 1;
        sVol = '597,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 3.61 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.58 * 1;
        iVol = 706800 * 1;
        sVol = '706,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 3.63 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.58 * 1;
        iVol = 504000 * 1;
        sVol = '504,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 3.84 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.54 * 1;
        iVol = 1137600 * 1;
        sVol = '1,137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 3.90 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.75 * 1;
        iVol = 1267300 * 1;
        sVol = '1,267,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 3.81 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.73 * 1;
        iVol = 947300 * 1;
        sVol = '947,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 3.79 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.72 * 1;
        iVol = 511500 * 1;
        sVol = '511,500';
            
        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 = 3.80 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.73 * 1;
        iVol = 846100 * 1;
        sVol = '846,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 3.78 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.74 * 1;
        iVol = 763900 * 1;
        sVol = '763,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 3.80 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.76 * 1;
        iVol = 523700 * 1;
        sVol = '523,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 3.75 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.69 * 1;
        iVol = 676100 * 1;
        sVol = '676,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 3.91 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.73 * 1;
        iVol = 1964400 * 1;
        sVol = '1,964,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 3.82 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.75 * 1;
        iVol = 734300 * 1;
        sVol = '734,300';
            
        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 = 3.98 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.73 * 1;
        iVol = 1192200 * 1;
        sVol = '1,192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 4.00 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.92 * 1;
        iVol = 1343500 * 1;
        sVol = '1,343,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 3.87 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.85 * 1;
        iVol = 389700 * 1;
        sVol = '389,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 3.88 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.81 * 1;
        iVol = 543500 * 1;
        sVol = '543,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 3.94 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.85 * 1;
        iVol = 720700 * 1;
        sVol = '720,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 3.91 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.87 * 1;
        iVol = 281500 * 1;
        sVol = '281,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 3.99 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.92 * 1;
        iVol = 700100 * 1;
        sVol = '700,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 3.89 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.87 * 1;
        iVol = 377700 * 1;
        sVol = '377,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 3.82 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.81 * 1;
        iVol = 521100 * 1;
        sVol = '521,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 3.80 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.76 * 1;
        iVol = 576000 * 1;
        sVol = '576,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 3.70 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.63 * 1;
        iVol = 393500 * 1;
        sVol = '393,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 3.61 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.53 * 1;
        iVol = 385500 * 1;
        sVol = '385,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 3.62 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.53 * 1;
        iVol = 420600 * 1;
        sVol = '420,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 3.50 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.47 * 1;
        iVol = 334000 * 1;
        sVol = '334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 3.55 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.44 * 1;
        iVol = 401800 * 1;
        sVol = '401,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 3.57 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.48 * 1;
        iVol = 456300 * 1;
        sVol = '456,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 3.57 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.54 * 1;
        iVol = 187400 * 1;
        sVol = '187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 3.53 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.51 * 1;
        iVol = 368900 * 1;
        sVol = '368,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 3.58 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.47 * 1;
        iVol = 316900 * 1;
        sVol = '316,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 3.58 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.54 * 1;
        iVol = 346100 * 1;
        sVol = '346,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 3.67 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.53 * 1;
        iVol = 257400 * 1;
        sVol = '257,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 3.84 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.63 * 1;
        iVol = 220500 * 1;
        sVol = '220,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 3.70 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.64 * 1;
        iVol = 284400 * 1;
        sVol = '284,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 3.61 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.60 * 1;
        iVol = 356700 * 1;
        sVol = '356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 3.60 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.53 * 1;
        iVol = 347500 * 1;
        sVol = '347,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 3.63 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.50 * 1;
        iVol = 471200 * 1;
        sVol = '471,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 3.65 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.57 * 1;
        iVol = 545200 * 1;
        sVol = '545,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 3.70 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.60 * 1;
        iVol = 403500 * 1;
        sVol = '403,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 3.71 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.63 * 1;
        iVol = 418500 * 1;
        sVol = '418,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 3.66 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.64 * 1;
        iVol = 266100 * 1;
        sVol = '266,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 3.63 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.55 * 1;
        iVol = 553500 * 1;
        sVol = '553,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 3.73 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.60 * 1;
        iVol = 418200 * 1;
        sVol = '418,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 3.57 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.56 * 1;
        iVol = 362100 * 1;
        sVol = '362,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 3.38 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.27 * 1;
        iVol = 514500 * 1;
        sVol = '514,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 3.37 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.36 * 1;
        iVol = 602000 * 1;
        sVol = '602,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 3.26 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.20 * 1;
        iVol = 537300 * 1;
        sVol = '537,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 3.29 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.26 * 1;
        iVol = 474300 * 1;
        sVol = '474,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 3.30 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.25 * 1;
        iVol = 2111400 * 1;
        sVol = '2,111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 3.33 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.31 * 1;
        iVol = 1342300 * 1;
        sVol = '1,342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 3.37 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.35 * 1;
        iVol = 522000 * 1;
        sVol = '522,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 3.37 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.33 * 1;
        iVol = 575000 * 1;
        sVol = '575,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 3.37 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.37 * 1;
        iVol = 394900 * 1;
        sVol = '394,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 3.39 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.34 * 1;
        iVol = 327100 * 1;
        sVol = '327,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 3.44 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.37 * 1;
        iVol = 336600 * 1;
        sVol = '336,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 3.52 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.44 * 1;
        iVol = 364600 * 1;
        sVol = '364,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 3.46 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.46 * 1;
        iVol = 167600 * 1;
        sVol = '167,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 3.42 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.42 * 1;
        iVol = 316700 * 1;
        sVol = '316,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 3.43 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.35 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 3.33 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.33 * 1;
        iVol = 311100 * 1;
        sVol = '311,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 3.32 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.26 * 1;
        iVol = 408500 * 1;
        sVol = '408,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 3.20 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.20 * 1;
        iVol = 1023100 * 1;
        sVol = '1,023,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 3.26 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.18 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 3.35 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.26 * 1;
        iVol = 250200 * 1;
        sVol = '250,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 3.39 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.33 * 1;
        iVol = 282600 * 1;
        sVol = '282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 3.36 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.28 * 1;
        iVol = 373600 * 1;
        sVol = '373,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 3.35 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.30 * 1;
        iVol = 316500 * 1;
        sVol = '316,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 3.34 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.31 * 1;
        iVol = 333500 * 1;
        sVol = '333,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 3.31 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.28 * 1;
        iVol = 323300 * 1;
        sVol = '323,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 3.34 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.26 * 1;
        iVol = 325500 * 1;
        sVol = '325,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 3.33 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.31 * 1;
        iVol = 386400 * 1;
        sVol = '386,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 3.31 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.27 * 1;
        iVol = 460700 * 1;
        sVol = '460,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 3.22 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.22 * 1;
        iVol = 1237600 * 1;
        sVol = '1,237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 3.26 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.21 * 1;
        iVol = 554400 * 1;
        sVol = '554,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 3.25 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.22 * 1;
        iVol = 605100 * 1;
        sVol = '605,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 3.20 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.18 * 1;
        iVol = 220400 * 1;
        sVol = '220,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 3.04 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.79 * 1;
        iVol = 1335500 * 1;
        sVol = '1,335,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 3.15 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.98 * 1;
        iVol = 1002100 * 1;
        sVol = '1,002,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 3.15 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.13 * 1;
        iVol = 389800 * 1;
        sVol = '389,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 3.17 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.14 * 1;
        iVol = 620800 * 1;
        sVol = '620,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 3.18 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.17 * 1;
        iVol = 232900 * 1;
        sVol = '232,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 3.19 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.18 * 1;
        iVol = 279400 * 1;
        sVol = '279,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 3.22 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.17 * 1;
        iVol = 284700 * 1;
        sVol = '284,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 3.36 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.17 * 1;
        iVol = 290500 * 1;
        sVol = '290,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 3.55 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.26 * 1;
        iVol = 680700 * 1;
        sVol = '680,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 3.48 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.41 * 1;
        iVol = 687800 * 1;
        sVol = '687,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 3.32 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.31 * 1;
        iVol = 244300 * 1;
        sVol = '244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 3.33 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.25 * 1;
        iVol = 322500 * 1;
        sVol = '322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 3.35 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.24 * 1;
        iVol = 427300 * 1;
        sVol = '427,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 3.43 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.32 * 1;
        iVol = 257300 * 1;
        sVol = '257,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 3.39 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.32 * 1;
        iVol = 318800 * 1;
        sVol = '318,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 3.29 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.28 * 1;
        iVol = 244300 * 1;
        sVol = '244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 3.29 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.22 * 1;
        iVol = 296700 * 1;
        sVol = '296,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 3.12 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.11 * 1;
        iVol = 408400 * 1;
        sVol = '408,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 3.00 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.91 * 1;
        iVol = 445800 * 1;
        sVol = '445,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 2.91 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.91 * 1;
        iVol = 246800 * 1;
        sVol = '246,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 2.98 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.89 * 1;
        iVol = 327000 * 1;
        sVol = '327,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 3.02 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.92 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 2.96 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.91 * 1;
        iVol = 229000 * 1;
        sVol = '229,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 3.06 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.95 * 1;
        iVol = 226000 * 1;
        sVol = '226,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 3.14 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.07 * 1;
        iVol = 289500 * 1;
        sVol = '289,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 3.17 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.11 * 1;
        iVol = 209300 * 1;
        sVol = '209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 3.18 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.08 * 1;
        iVol = 211000 * 1;
        sVol = '211,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 3.21 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.13 * 1;
        iVol = 197700 * 1;
        sVol = '197,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.13 * 1;
        iVol = 201000 * 1;
        sVol = '201,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 3.18 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.14 * 1;
        iVol = 205200 * 1;
        sVol = '205,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 3.10 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.10 * 1;
        iVol = 179800 * 1;
        sVol = '179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 2.20 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.09 * 1;
        iVol = 1098500 * 1;
        sVol = '1,098,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 2.09 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.08 * 1;
        iVol = 1671500 * 1;
        sVol = '1,671,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 1.95 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.93 * 1;
        iVol = 1862400 * 1;
        sVol = '1,862,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 2.05 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.96 * 1;
        iVol = 1084000 * 1;
        sVol = '1,084,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 2.17 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.22 * 1;
        iLow = 1.99 * 1;
        iVol = 794900 * 1;
        sVol = '794,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 2.37 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.13 * 1;
        iVol = 1179300 * 1;
        sVol = '1,179,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 2.35 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.25 * 1;
        iVol = 561600 * 1;
        sVol = '561,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 2.16 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.14 * 1;
        iVol = 774500 * 1;
        sVol = '774,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 2.18 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.17 * 1;
        iVol = 355900 * 1;
        sVol = '355,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 2.18 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.17 * 1;
        iVol = 304300 * 1;
        sVol = '304,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 2.19 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.17 * 1;
        iVol = 331900 * 1;
        sVol = '331,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 2.21 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.17 * 1;
        iVol = 590200 * 1;
        sVol = '590,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 2.23 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.18 * 1;
        iVol = 453800 * 1;
        sVol = '453,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 2.29 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.25 * 1;
        iVol = 643200 * 1;
        sVol = '643,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 2.14 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.14 * 1;
        iVol = 329700 * 1;
        sVol = '329,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 2.16 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.12 * 1;
        iVol = 600400 * 1;
        sVol = '600,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 1.95 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.92 * 1;
        iVol = 801100 * 1;
        sVol = '801,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 1.89 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.84 * 1;
        iVol = 741900 * 1;
        sVol = '741,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 1.88 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.86 * 1;
        iVol = 583400 * 1;
        sVol = '583,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 2.06 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.86 * 1;
        iVol = 962900 * 1;
        sVol = '962,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 1.94 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.92 * 1;
        iVol = 508400 * 1;
        sVol = '508,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 1.96 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.94 * 1;
        iVol = 721900 * 1;
        sVol = '721,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 1.87 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.84 * 1;
        iVol = 726400 * 1;
        sVol = '726,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 1.84 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.83 * 1;
        iVol = 869900 * 1;
        sVol = '869,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 1.71 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.71 * 1;
        iVol = 649300 * 1;
        sVol = '649,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 1.75 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.70 * 1;
        iVol = 902600 * 1;
        sVol = '902,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 1.73 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.72 * 1;
        iVol = 430600 * 1;
        sVol = '430,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 1.63 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.59 * 1;
        iVol = 1502400 * 1;
        sVol = '1,502,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 1.59 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 1992100 * 1;
        sVol = '1,992,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 1.61 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.53 * 1;
        iVol = 351800 * 1;
        sVol = '351,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 1.61 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.58 * 1;
        iVol = 657900 * 1;
        sVol = '657,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 1.58 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.54 * 1;
        iVol = 453800 * 1;
        sVol = '453,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 1.61 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.57 * 1;
        iVol = 1204800 * 1;
        sVol = '1,204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 461700 * 1;
        sVol = '461,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 1.68 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.56 * 1;
        iVol = 249200 * 1;
        sVol = '249,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 1.69 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.61 * 1;
        iVol = 618100 * 1;
        sVol = '618,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 1.84 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.70 * 1;
        iVol = 279100 * 1;
        sVol = '279,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 1.97 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.80 * 1;
        iVol = 579100 * 1;
        sVol = '579,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 2.02 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.97 * 1;
        iVol = 461100 * 1;
        sVol = '461,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 2.04 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.99 * 1;
        iVol = 252500 * 1;
        sVol = '252,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 2.00 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.95 * 1;
        iVol = 219400 * 1;
        sVol = '219,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 2.03 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.95 * 1;
        iVol = 354500 * 1;
        sVol = '354,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 2.01 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.99 * 1;
        iVol = 372700 * 1;
        sVol = '372,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 2.03 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.93 * 1;
        iVol = 230700 * 1;
        sVol = '230,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 2.05 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.03 * 1;
        iVol = 199300 * 1;
        sVol = '199,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 2.01 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.98 * 1;
        iVol = 160100 * 1;
        sVol = '160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 2.00 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.98 * 1;
        iVol = 205600 * 1;
        sVol = '205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 1.81 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.78 * 1;
        iVol = 397200 * 1;
        sVol = '397,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 1.80 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.77 * 1;
        iVol = 225500 * 1;
        sVol = '225,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 1.78 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.73 * 1;
        iVol = 236500 * 1;
        sVol = '236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 1.83 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.78 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 1.81 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.78 * 1;
        iVol = 154400 * 1;
        sVol = '154,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 1.86 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.80 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 1.87 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.87 * 1;
        iVol = 235600 * 1;
        sVol = '235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 1.81 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.81 * 1;
        iVol = 177500 * 1;
        sVol = '177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 1.73 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.73 * 1;
        iVol = 139800 * 1;
        sVol = '139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 1.79 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.73 * 1;
        iVol = 147000 * 1;
        sVol = '147,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 1.80 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.78 * 1;
        iVol = 181400 * 1;
        sVol = '181,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 1.84 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.78 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        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 = 1.79 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.75 * 1;
        iVol = 205100 * 1;
        sVol = '205,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 1.82 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.79 * 1;
        iVol = 166600 * 1;
        sVol = '166,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 1.85 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.77 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 1.97 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.84 * 1;
        iVol = 235000 * 1;
        sVol = '235,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 1.95 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.93 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 1.99 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.95 * 1;
        iVol = 260500 * 1;
        sVol = '260,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 2.00 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.98 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 2.04 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.98 * 1;
        iVol = 1366800 * 1;
        sVol = '1,366,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.03 * 1;
        iVol = 155800 * 1;
        sVol = '155,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 2.01 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.95 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 2.01 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.98 * 1;
        iVol = 163700 * 1;
        sVol = '163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 2.06 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 2.03 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.98 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 1.97 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.92 * 1;
        iVol = 173800 * 1;
        sVol = '173,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 1.94 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.88 * 1;
        iVol = 337200 * 1;
        sVol = '337,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 1.90 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.88 * 1;
        iVol = 250400 * 1;
        sVol = '250,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 1.88 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.84 * 1;
        iVol = 270900 * 1;
        sVol = '270,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 1.85 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.84 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 1.84 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.80 * 1;
        iVol = 360200 * 1;
        sVol = '360,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 1.78 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.71 * 1;
        iVol = 290700 * 1;
        sVol = '290,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 1.76 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.72 * 1;
        iVol = 259300 * 1;
        sVol = '259,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 1.78 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.75 * 1;
        iVol = 366400 * 1;
        sVol = '366,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 1.85 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.78 * 1;
        iVol = 8862200 * 1;
        sVol = '8,862,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 2.14 * 1;
        iOpen = 1.85 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.85 * 1;
        iVol = 839900 * 1;
        sVol = '839,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 2.28 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.13 * 1;
        iVol = 1010100 * 1;
        sVol = '1,010,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 2.55 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.31 * 1;
        iVol = 549100 * 1;
        sVol = '549,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 2.59 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.41 * 1;
        iVol = 1002400 * 1;
        sVol = '1,002,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 2.57 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.54 * 1;
        iVol = 553900 * 1;
        sVol = '553,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 2.49 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.42 * 1;
        iVol = 404800 * 1;
        sVol = '404,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 2.32 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.29 * 1;
        iVol = 479600 * 1;
        sVol = '479,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 2.35 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.26 * 1;
        iVol = 243200 * 1;
        sVol = '243,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 2.36 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.31 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 2.28 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.26 * 1;
        iVol = 276600 * 1;
        sVol = '276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 2.26 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.24 * 1;
        iVol = 374600 * 1;
        sVol = '374,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 2.29 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.25 * 1;
        iVol = 190100 * 1;
        sVol = '190,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 2.40 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.29 * 1;
        iVol = 260400 * 1;
        sVol = '260,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 2.33 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.29 * 1;
        iVol = 483100 * 1;
        sVol = '483,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 2.18 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.17 * 1;
        iVol = 436900 * 1;
        sVol = '436,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 2.13 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.12 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 2.16 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.12 * 1;
        iVol = 299700 * 1;
        sVol = '299,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 2.08 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.06 * 1;
        iVol = 393600 * 1;
        sVol = '393,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 2.06 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.99 * 1;
        iVol = 240900 * 1;
        sVol = '240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 2.19 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.06 * 1;
        iVol = 553600 * 1;
        sVol = '553,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 2.20 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.18 * 1;
        iVol = 277200 * 1;
        sVol = '277,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 2.17 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.13 * 1;
        iVol = 408200 * 1;
        sVol = '408,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 2.15 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.13 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 2.10 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.07 * 1;
        iVol = 389300 * 1;
        sVol = '389,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 205600 * 1;
        sVol = '205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 2.07 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.02 * 1;
        iVol = 443700 * 1;
        sVol = '443,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 2.03 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.02 * 1;
        iVol = 218500 * 1;
        sVol = '218,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 2.03 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.99 * 1;
        iVol = 742000 * 1;
        sVol = '742,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 2.04 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.92 * 1;
        iVol = 1247200 * 1;
        sVol = '1,247,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 1.97 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.95 * 1;
        iVol = 287300 * 1;
        sVol = '287,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 1.91 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.90 * 1;
        iVol = 246700 * 1;
        sVol = '246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 1.89 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.86 * 1;
        iVol = 309700 * 1;
        sVol = '309,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 1.82 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.80 * 1;
        iVol = 430900 * 1;
        sVol = '430,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 1.89 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.81 * 1;
        iVol = 927600 * 1;
        sVol = '927,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 1.82 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.81 * 1;
        iVol = 524700 * 1;
        sVol = '524,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 1.87 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.81 * 1;
        iVol = 215300 * 1;
        sVol = '215,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 1.90 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.82 * 1;
        iVol = 456500 * 1;
        sVol = '456,500';
            
        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 = 1.87 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.83 * 1;
        iVol = 323100 * 1;
        sVol = '323,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 1.84 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.83 * 1;
        iVol = 295900 * 1;
        sVol = '295,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 1.78 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.74 * 1;
        iVol = 548100 * 1;
        sVol = '548,100';
            
        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 = 1.83 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.74 * 1;
        iVol = 397900 * 1;
        sVol = '397,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 1.79 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.75 * 1;
        iVol = 433700 * 1;
        sVol = '433,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 1.83 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.77 * 1;
        iVol = 284500 * 1;
        sVol = '284,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 1.81 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.79 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 1.84 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.79 * 1;
        iVol = 207800 * 1;
        sVol = '207,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 1.84 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.78 * 1;
        iVol = 276800 * 1;
        sVol = '276,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 1.89 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.81 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 1.84 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.81 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 1.85 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.75 * 1;
        iVol = 288900 * 1;
        sVol = '288,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 1.69 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.66 * 1;
        iVol = 374800 * 1;
        sVol = '374,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 1.69 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.67 * 1;
        iVol = 335300 * 1;
        sVol = '335,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 1.60 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.57 * 1;
        iVol = 303600 * 1;
        sVol = '303,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 1.52 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.48 * 1;
        iVol = 862900 * 1;
        sVol = '862,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 1.52 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.50 * 1;
        iVol = 369500 * 1;
        sVol = '369,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 1.50 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.46 * 1;
        iVol = 368300 * 1;
        sVol = '368,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 1.53 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.50 * 1;
        iVol = 501800 * 1;
        sVol = '501,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 1.62 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.55 * 1;
        iVol = 371700 * 1;
        sVol = '371,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 1.63 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.58 * 1;
        iVol = 263900 * 1;
        sVol = '263,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.60 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 1.65 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.60 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.63 * 1;
        iVol = 280000 * 1;
        sVol = '280,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 1.73 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.65 * 1;
        iVol = 417700 * 1;
        sVol = '417,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 1.66 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.64 * 1;
        iVol = 273600 * 1;
        sVol = '273,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 1.69 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.64 * 1;
        iVol = 296300 * 1;
        sVol = '296,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.63 * 1;
        iVol = 293000 * 1;
        sVol = '293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 1.65 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.62 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 1.65 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.64 * 1;
        iVol = 203900 * 1;
        sVol = '203,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.63 * 1;
        iVol = 220800 * 1;
        sVol = '220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 1.69 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.64 * 1;
        iVol = 149800 * 1;
        sVol = '149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.65 * 1;
        iVol = 585300 * 1;
        sVol = '585,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.64 * 1;
        iVol = 296500 * 1;
        sVol = '296,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 1.71 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.64 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 1.76 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.71 * 1;
        iVol = 548700 * 1;
        sVol = '548,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 1.86 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.76 * 1;
        iVol = 328400 * 1;
        sVol = '328,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 1.88 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.86 * 1;
        iVol = 1308700 * 1;
        sVol = '1,308,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 1.89 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.84 * 1;
        iVol = 621800 * 1;
        sVol = '621,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 1.91 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.82 * 1;
        iVol = 525800 * 1;
        sVol = '525,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 1.90 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.87 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 1.99 * 1;
        iOpen = 1.87 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.87 * 1;
        iVol = 354300 * 1;
        sVol = '354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 2.05 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.99 * 1;
        iVol = 293200 * 1;
        sVol = '293,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 1.91 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.91 * 1;
        iVol = 271000 * 1;
        sVol = '271,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 1.91 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.91 * 1;
        iVol = 158700 * 1;
        sVol = '158,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 1.87 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.87 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 1.88 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.88 * 1;
        iVol = 373000 * 1;
        sVol = '373,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 1.90 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.70 * 1;
        iVol = 821600 * 1;
        sVol = '821,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 1.94 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.88 * 1;
        iVol = 208800 * 1;
        sVol = '208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 1.90 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.83 * 1;
        iVol = 246600 * 1;
        sVol = '246,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 1.91 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.87 * 1;
        iVol = 336800 * 1;
        sVol = '336,800';
            
        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 = 1.92 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.90 * 1;
        iVol = 137900 * 1;
        sVol = '137,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 1.89 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.86 * 1;
        iVol = 404900 * 1;
        sVol = '404,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 1.91 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.87 * 1;
        iVol = 260500 * 1;
        sVol = '260,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 1.98 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.91 * 1;
        iVol = 291300 * 1;
        sVol = '291,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 1.89 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.88 * 1;
        iVol = 125700 * 1;
        sVol = '125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 1.93 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.87 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 1.90 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.88 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 1.88 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.85 * 1;
        iVol = 317400 * 1;
        sVol = '317,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 1.95 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.90 * 1;
        iVol = 264800 * 1;
        sVol = '264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 1.89 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.88 * 1;
        iVol = 234900 * 1;
        sVol = '234,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 1.91 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.86 * 1;
        iVol = 279500 * 1;
        sVol = '279,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 1.75 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.70 * 1;
        iVol = 375700 * 1;
        sVol = '375,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 1.70 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.67 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 1.75 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.61 * 1;
        iVol = 1135900 * 1;
        sVol = '1,135,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 1.71 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.69 * 1;
        iVol = 279000 * 1;
        sVol = '279,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 1.67 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.65 * 1;
        iVol = 553000 * 1;
        sVol = '553,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 1.65 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.64 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 1.68 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.63 * 1;
        iVol = 234000 * 1;
        sVol = '234,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 1.59 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.52 * 1;
        iVol = 381700 * 1;
        sVol = '381,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 1.65 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.59 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 1.70 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.65 * 1;
        iVol = 363500 * 1;
        sVol = '363,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 1.69 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.67 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        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 = 1.69 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.63 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 1.73 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.69 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 1.69 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.67 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 1.67 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.65 * 1;
        iVol = 291100 * 1;
        sVol = '291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.64 * 1;
        iVol = 295600 * 1;
        sVol = '295,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 1.63 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.62 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 1.64 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.61 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 1.63 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.62 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 1.63 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.58 * 1;
        iVol = 300400 * 1;
        sVol = '300,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 1.78 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.61 * 1;
        iVol = 428000 * 1;
        sVol = '428,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 1.70 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.67 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 1.71 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.70 * 1;
        iVol = 194900 * 1;
        sVol = '194,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 1.70 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.68 * 1;
        iVol = 180900 * 1;
        sVol = '180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 1.74 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.70 * 1;
        iVol = 195100 * 1;
        sVol = '195,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.71 * 1;
        iVol = 303300 * 1;
        sVol = '303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 1.81 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.74 * 1;
        iVol = 355800 * 1;
        sVol = '355,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 1.77 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.76 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 1.71 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.70 * 1;
        iVol = 417700 * 1;
        sVol = '417,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 1.75 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.72 * 1;
        iVol = 251000 * 1;
        sVol = '251,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 1.79 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.74 * 1;
        iVol = 225300 * 1;
        sVol = '225,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 1.78 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.76 * 1;
        iVol = 238700 * 1;
        sVol = '238,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 1.78 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.76 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 1.81 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.77 * 1;
        iVol = 400500 * 1;
        sVol = '400,500';
            
        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 = 1.83 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.78 * 1;
        iVol = 360500 * 1;
        sVol = '360,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 1.74 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.74 * 1;
        iVol = 211300 * 1;
        sVol = '211,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 1.76 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.73 * 1;
        iVol = 215200 * 1;
        sVol = '215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 1.72 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.71 * 1;
        iVol = 220100 * 1;
        sVol = '220,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 1.76 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.68 * 1;
        iVol = 189900 * 1;
        sVol = '189,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 1.75 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.73 * 1;
        iVol = 308400 * 1;
        sVol = '308,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 1.70 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.67 * 1;
        iVol = 311500 * 1;
        sVol = '311,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 1.64 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.61 * 1;
        iVol = 328600 * 1;
        sVol = '328,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 1.60 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.51 * 1;
        iVol = 417800 * 1;
        sVol = '417,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 1.75 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.60 * 1;
        iVol = 305700 * 1;
        sVol = '305,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 1.82 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.70 * 1;
        iVol = 306200 * 1;
        sVol = '306,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 1.73 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.72 * 1;
        iVol = 189900 * 1;
        sVol = '189,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 1.74 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.72 * 1;
        iVol = 357800 * 1;
        sVol = '357,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.71 * 1;
        iVol = 249300 * 1;
        sVol = '249,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 1.81 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.76 * 1;
        iVol = 1271200 * 1;
        sVol = '1,271,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 1.76 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.76 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 1.75 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.74 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 1.70 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.70 * 1;
        iVol = 139800 * 1;
        sVol = '139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 1.78 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.70 * 1;
        iVol = 229000 * 1;
        sVol = '229,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 1.74 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.73 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 1.76 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.74 * 1;
        iVol = 157900 * 1;
        sVol = '157,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 1.83 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 1;
        iVol = 157900 * 1;
        sVol = '157,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 1.83 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.81 * 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(2019, 9, 24);
        iClose = 1.68 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.67 * 1;
        iVol = 347700 * 1;
        sVol = '347,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 1.71 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.66 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 1.72 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.72 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 1.69 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.68 * 1;
        iVol = 247700 * 1;
        sVol = '247,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.64 * 1;
        iVol = 160700 * 1;
        sVol = '160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 1.63 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.62 * 1;
        iVol = 397800 * 1;
        sVol = '397,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 1.73 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.63 * 1;
        iVol = 346100 * 1;
        sVol = '346,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.74 * 1;
        iVol = 534900 * 1;
        sVol = '534,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 1.75 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 1.73 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.71 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 1.70 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.68 * 1;
        iVol = 289400 * 1;
        sVol = '289,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 1.78 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.69 * 1;
        iVol = 599500 * 1;
        sVol = '599,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 1.87 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.78 * 1;
        iVol = 336500 * 1;
        sVol = '336,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.83 * 1;
        iVol = 273400 * 1;
        sVol = '273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 1.79 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.79 * 1;
        iVol = 239300 * 1;
        sVol = '239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 1.84 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.77 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 1.79 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.78 * 1;
        iVol = 139600 * 1;
        sVol = '139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 1.75 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.72 * 1;
        iVol = 513200 * 1;
        sVol = '513,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 1.78 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.73 * 1;
        iVol = 207800 * 1;
        sVol = '207,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 1.81 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.77 * 1;
        iVol = 312500 * 1;
        sVol = '312,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 1.80 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.77 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 1.80 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 174100 * 1;
        sVol = '174,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 351300 * 1;
        sVol = '351,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 1.74 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.73 * 1;
        iVol = 377300 * 1;
        sVol = '377,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.72 * 1;
        iVol = 308800 * 1;
        sVol = '308,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 1.75 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.73 * 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(2019, 11, 2);
        iClose = 1.76 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 266500 * 1;
        sVol = '266,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 1.79 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.72 * 1;
        iVol = 203500 * 1;
        sVol = '203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 1.72 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.72 * 1;
        iVol = 422800 * 1;
        sVol = '422,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 1.73 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.71 * 1;
        iVol = 210100 * 1;
        sVol = '210,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 1.79 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.73 * 1;
        iVol = 333300 * 1;
        sVol = '333,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 1.79 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.78 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 1.83 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.78 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 1.79 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.77 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 1.79 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.74 * 1;
        iVol = 351200 * 1;
        sVol = '351,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 1.85 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.77 * 1;
        iVol = 588100 * 1;
        sVol = '588,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 1.99 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.88 * 1;
        iVol = 1030700 * 1;
        sVol = '1,030,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 2.11 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.98 * 1;
        iVol = 363800 * 1;
        sVol = '363,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 2.33 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.08 * 1;
        iVol = 589000 * 1;
        sVol = '589,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 2.39 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.33 * 1;
        iVol = 498100 * 1;
        sVol = '498,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 2.49 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.38 * 1;
        iVol = 1835200 * 1;
        sVol = '1,835,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 2.65 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.45 * 1;
        iVol = 520300 * 1;
        sVol = '520,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 2.43 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.39 * 1;
        iVol = 455600 * 1;
        sVol = '455,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 2.44 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.40 * 1;
        iVol = 358400 * 1;
        sVol = '358,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 2.37 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.28 * 1;
        iVol = 563100 * 1;
        sVol = '563,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 2.38 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.37 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 2.30 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.28 * 1;
        iVol = 445800 * 1;
        sVol = '445,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 2.32 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.25 * 1;
        iVol = 256900 * 1;
        sVol = '256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 2.22 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.22 * 1;
        iVol = 238800 * 1;
        sVol = '238,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.18 * 1;
        iVol = 415400 * 1;
        sVol = '415,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 2.24 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.22 * 1;
        iVol = 171000 * 1;
        sVol = '171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 2.24 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.21 * 1;
        iVol = 256000 * 1;
        sVol = '256,000';
            
        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 = 2.20 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.20 * 1;
        iVol = 206300 * 1;
        sVol = '206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 2.15 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.15 * 1;
        iVol = 356700 * 1;
        sVol = '356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.08 * 1;
        iVol = 540000 * 1;
        sVol = '540,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 2.09 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.09 * 1;
        iVol = 338600 * 1;
        sVol = '338,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 2.00 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.96 * 1;
        iVol = 461100 * 1;
        sVol = '461,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 2.02 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.98 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 2.02 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.98 * 1;
        iVol = 363100 * 1;
        sVol = '363,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 2.00 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.98 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 2.07 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.99 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 2.00 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.99 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 1.89 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.84 * 1;
        iVol = 344000 * 1;
        sVol = '344,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 1.83 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.82 * 1;
        iVol = 209400 * 1;
        sVol = '209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 1.83 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.81 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 1.82 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.81 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 1.86 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.77 * 1;
        iVol = 222100 * 1;
        sVol = '222,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 1.78 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.75 * 1;
        iVol = 389100 * 1;
        sVol = '389,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 1.84 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.74 * 1;
        iVol = 240200 * 1;
        sVol = '240,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 1.79 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.79 * 1;
        iVol = 267400 * 1;
        sVol = '267,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 1.83 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.78 * 1;
        iVol = 136000 * 1;
        sVol = '136,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 1.76 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.76 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 1.75 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.70 * 1;
        iVol = 280300 * 1;
        sVol = '280,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 1.70 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.67 * 1;
        iVol = 187000 * 1;
        sVol = '187,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 2.01 * 1;
        iOpen = 1.72 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.71 * 1;
        iVol = 601300 * 1;
        sVol = '601,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 2.20 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.03 * 1;
        iVol = 1045500 * 1;
        sVol = '1,045,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 2.17 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.11 * 1;
        iVol = 210700 * 1;
        sVol = '210,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 2.12 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.08 * 1;
        iVol = 156300 * 1;
        sVol = '156,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 2.06 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.03 * 1;
        iVol = 230600 * 1;
        sVol = '230,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 2.02 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.00 * 1;
        iVol = 226400 * 1;
        sVol = '226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 2.02 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.98 * 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(2020, 1, 21);
        iClose = 1.99 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.97 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 1.84 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.82 * 1;
        iVol = 248000 * 1;
        sVol = '248,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 1.76 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.76 * 1;
        iVol = 335800 * 1;
        sVol = '335,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 1.74 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.74 * 1;
        iVol = 209900 * 1;
        sVol = '209,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 1.74 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.63 * 1;
        iVol = 420300 * 1;
        sVol = '420,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 1.72 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.61 * 1;
        iVol = 535100 * 1;
        sVol = '535,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 1.83 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.68 * 1;
        iVol = 287500 * 1;
        sVol = '287,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 1.89 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.79 * 1;
        iVol = 492700 * 1;
        sVol = '492,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 1.95 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.86 * 1;
        iVol = 377400 * 1;
        sVol = '377,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 2.51 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.55 * 1;
        iLow = 1.92 * 1;
        iVol = 2350100 * 1;
        sVol = '2,350,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 2.33 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.23 * 1;
        iVol = 685500 * 1;
        sVol = '685,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 2.10 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.90 * 1;
        iVol = 382900 * 1;
        sVol = '382,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 2.25 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.27 * 1;
        iLow = 1.81 * 1;
        iVol = 812600 * 1;
        sVol = '812,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 2.06 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.00 * 1;
        iVol = 384500 * 1;
        sVol = '384,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 1.90 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.81 * 1;
        iVol = 516300 * 1;
        sVol = '516,300';
            
        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 = 2.42 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.05 * 1;
        iVol = 1048100 * 1;
        sVol = '1,048,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 1.92 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.29 * 1;
        iLow = 1.91 * 1;
        iVol = 630400 * 1;
        sVol = '630,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 2.01 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.82 * 1;
        iVol = 516400 * 1;
        sVol = '516,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 1.89 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.73 * 1;
        iVol = 503000 * 1;
        sVol = '503,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 1.91 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.83 * 1;
        iVol = 435100 * 1;
        sVol = '435,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 1.99 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.82 * 1;
        iVol = 638800 * 1;
        sVol = '638,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 1.87 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.77 * 1;
        iVol = 642900 * 1;
        sVol = '642,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.08 * 1;
        iOpen = 1.84 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.84 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 2.20 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.27 * 1;
        iLow = 1.97 * 1;
        iVol = 521300 * 1;
        sVol = '521,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 2.31 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.11 * 1;
        iVol = 506900 * 1;
        sVol = '506,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 2.09 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.08 * 1;
        iVol = 383600 * 1;
        sVol = '383,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 2.34 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.09 * 1;
        iVol = 585200 * 1;
        sVol = '585,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 2.27 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.10 * 1;
        iVol = 539900 * 1;
        sVol = '539,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 2.23 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.11 * 1;
        iVol = 380100 * 1;
        sVol = '380,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.10 * 1;
        iVol = 545600 * 1;
        sVol = '545,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 2.08 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.00 * 1;
        iVol = 281400 * 1;
        sVol = '281,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.10 * 1;
        iVol = 845900 * 1;
        sVol = '845,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 2.14 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.08 * 1;
        iVol = 485000 * 1;
        sVol = '485,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 2.19 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.08 * 1;
        iVol = 307400 * 1;
        sVol = '307,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 2.19 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.14 * 1;
        iVol = 319700 * 1;
        sVol = '319,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 2.22 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.04 * 1;
        iVol = 497600 * 1;
        sVol = '497,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 2.36 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.16 * 1;
        iVol = 708300 * 1;
        sVol = '708,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 2.32 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.21 * 1;
        iVol = 373300 * 1;
        sVol = '373,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 2.30 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.22 * 1;
        iVol = 431500 * 1;
        sVol = '431,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 2.39 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.25 * 1;
        iVol = 207400 * 1;
        sVol = '207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 2.45 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.31 * 1;
        iVol = 888600 * 1;
        sVol = '888,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 2.43 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.37 * 1;
        iVol = 651000 * 1;
        sVol = '651,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 2.59 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.46 * 1;
        iVol = 416800 * 1;
        sVol = '416,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 2.55 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.44 * 1;
        iVol = 511900 * 1;
        sVol = '511,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 2.42 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.42 * 1;
        iVol = 217500 * 1;
        sVol = '217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 2.47 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.45 * 1;
        iVol = 658100 * 1;
        sVol = '658,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 2.65 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.49 * 1;
        iVol = 900900 * 1;
        sVol = '900,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 2.61 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.54 * 1;
        iVol = 705700 * 1;
        sVol = '705,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 2.50 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.46 * 1;
        iVol = 334500 * 1;
        sVol = '334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 2.42 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.25 * 1;
        iVol = 371300 * 1;
        sVol = '371,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 2.35 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.31 * 1;
        iVol = 258800 * 1;
        sVol = '258,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 2.28 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.25 * 1;
        iVol = 325600 * 1;
        sVol = '325,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 2.26 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.21 * 1;
        iVol = 416700 * 1;
        sVol = '416,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 2.38 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.24 * 1;
        iVol = 289600 * 1;
        sVol = '289,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 2.47 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.39 * 1;
        iVol = 1471200 * 1;
        sVol = '1,471,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 2.28 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.24 * 1;
        iVol = 545600 * 1;
        sVol = '545,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 2.07 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.05 * 1;
        iVol = 519600 * 1;
        sVol = '519,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 2.02 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.97 * 1;
        iVol = 325300 * 1;
        sVol = '325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 1.98 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.86 * 1;
        iVol = 637600 * 1;
        sVol = '637,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 1.95 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.95 * 1;
        iVol = 271300 * 1;
        sVol = '271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 1.98 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.90 * 1;
        iVol = 433400 * 1;
        sVol = '433,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 1.94 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.93 * 1;
        iVol = 256000 * 1;
        sVol = '256,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 2.01 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.97 * 1;
        iVol = 272400 * 1;
        sVol = '272,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 2.02 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.97 * 1;
        iVol = 478000 * 1;
        sVol = '478,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 2.24 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.04 * 1;
        iVol = 432300 * 1;
        sVol = '432,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 2.25 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.13 * 1;
        iVol = 343600 * 1;
        sVol = '343,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 2.26 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.18 * 1;
        iVol = 309500 * 1;
        sVol = '309,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 2.22 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 374300 * 1;
        sVol = '374,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 2.21 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.15 * 1;
        iVol = 201900 * 1;
        sVol = '201,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 2.14 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.14 * 1;
        iVol = 205900 * 1;
        sVol = '205,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 2.09 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 2.14 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.10 * 1;
        iVol = 197300 * 1;
        sVol = '197,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 2.20 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.12 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 2.30 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.24 * 1;
        iVol = 356700 * 1;
        sVol = '356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 2.49 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.32 * 1;
        iVol = 598500 * 1;
        sVol = '598,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 2.52 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.31 * 1;
        iVol = 314200 * 1;
        sVol = '314,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 2.50 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.42 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 2.20 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.19 * 1;
        iVol = 492300 * 1;
        sVol = '492,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 2.19 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 221800 * 1;
        sVol = '221,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 2.16 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.06 * 1;
        iVol = 303400 * 1;
        sVol = '303,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 2.09 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.09 * 1;
        iVol = 307800 * 1;
        sVol = '307,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 2.01 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.01 * 1;
        iVol = 343200 * 1;
        sVol = '343,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 2.07 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.03 * 1;
        iVol = 200200 * 1;
        sVol = '200,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 2.02 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.01 * 1;
        iVol = 519600 * 1;
        sVol = '519,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 2.03 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.97 * 1;
        iVol = 539900 * 1;
        sVol = '539,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.00 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 1.94 * 1;
        iOpen = 1.99 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.88 * 1;
        iVol = 1120700 * 1;
        sVol = '1,120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 1.93 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.86 * 1;
        iVol = 574900 * 1;
        sVol = '574,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 1.76 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.73 * 1;
        iVol = 1318100 * 1;
        sVol = '1,318,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 1.90 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.81 * 1;
        iVol = 422200 * 1;
        sVol = '422,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 1.86 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.84 * 1;
        iVol = 446200 * 1;
        sVol = '446,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 1.82 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.82 * 1;
        iVol = 296800 * 1;
        sVol = '296,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 1.77 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.76 * 1;
        iVol = 356300 * 1;
        sVol = '356,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 1.95 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.81 * 1;
        iVol = 532500 * 1;
        sVol = '532,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 1.95 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.90 * 1;
        iVol = 324800 * 1;
        sVol = '324,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.04 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.97 * 1;
        iVol = 565700 * 1;
        sVol = '565,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.00 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.99 * 1;
        iVol = 562600 * 1;
        sVol = '562,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 2.02 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.01 * 1;
        iVol = 306900 * 1;
        sVol = '306,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 2.00 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.99 * 1;
        iVol = 205800 * 1;
        sVol = '205,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 2.12 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.01 * 1;
        iVol = 535800 * 1;
        sVol = '535,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 2.18 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.13 * 1;
        iVol = 297500 * 1;
        sVol = '297,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 2.10 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.07 * 1;
        iVol = 271800 * 1;
        sVol = '271,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.07 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 2.06 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.03 * 1;
        iVol = 155100 * 1;
        sVol = '155,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 2.07 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.03 * 1;
        iVol = 180000 * 1;
        sVol = '180,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 2.20 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.01 * 1;
        iVol = 517200 * 1;
        sVol = '517,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 2.27 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.15 * 1;
        iVol = 500800 * 1;
        sVol = '500,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 2.27 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.22 * 1;
        iVol = 331100 * 1;
        sVol = '331,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 2.41 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.32 * 1;
        iVol = 635400 * 1;
        sVol = '635,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 2.37 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.34 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 2.47 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.36 * 1;
        iVol = 331800 * 1;
        sVol = '331,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 2.41 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.37 * 1;
        iVol = 331200 * 1;
        sVol = '331,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 2.31 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.26 * 1;
        iVol = 325900 * 1;
        sVol = '325,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 2.29 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.28 * 1;
        iVol = 239600 * 1;
        sVol = '239,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 2.30 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.25 * 1;
        iVol = 168800 * 1;
        sVol = '168,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 2.28 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.25 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 2.25 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.25 * 1;
        iVol = 173700 * 1;
        sVol = '173,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 2.19 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.17 * 1;
        iVol = 630100 * 1;
        sVol = '630,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 2.33 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.19 * 1;
        iVol = 490300 * 1;
        sVol = '490,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 2.37 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.36 * 1;
        iVol = 370900 * 1;
        sVol = '370,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 2.34 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.33 * 1;
        iVol = 267900 * 1;
        sVol = '267,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 2.33 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.29 * 1;
        iVol = 232200 * 1;
        sVol = '232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 2.35 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.28 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 2.29 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.28 * 1;
        iVol = 174100 * 1;
        sVol = '174,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 2.24 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.22 * 1;
        iVol = 134200 * 1;
        sVol = '134,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 2.30 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.20 * 1;
        iVol = 229000 * 1;
        sVol = '229,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.21 * 1;
        iVol = 155200 * 1;
        sVol = '155,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 2.23 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.16 * 1;
        iVol = 278100 * 1;
        sVol = '278,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 2.26 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.20 * 1;
        iVol = 174000 * 1;
        sVol = '174,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 2.22 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.20 * 1;
        iVol = 132700 * 1;
        sVol = '132,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 2.17 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.17 * 1;
        iVol = 221300 * 1;
        sVol = '221,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 2.15 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.12 * 1;
        iVol = 244200 * 1;
        sVol = '244,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 2.17 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.12 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 2.11 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.11 * 1;
        iVol = 212200 * 1;
        sVol = '212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 2.17 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.09 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 2.09 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.08 * 1;
        iVol = 406100 * 1;
        sVol = '406,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 2.06 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.04 * 1;
        iVol = 262100 * 1;
        sVol = '262,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 2.12 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.04 * 1;
        iVol = 161300 * 1;
        sVol = '161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 2.16 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.06 * 1;
        iVol = 224900 * 1;
        sVol = '224,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 2.10 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.10 * 1;
        iVol = 133900 * 1;
        sVol = '133,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 2.16 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.10 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 2.14 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 2.18 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.11 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 2.22 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.16 * 1;
        iVol = 150900 * 1;
        sVol = '150,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 2.28 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.24 * 1;
        iVol = 192500 * 1;
        sVol = '192,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 2.24 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.21 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 2.24 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.15 * 1;
        iVol = 332300 * 1;
        sVol = '332,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 2.14 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.13 * 1;
        iVol = 294700 * 1;
        sVol = '294,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 2.13 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.09 * 1;
        iVol = 162200 * 1;
        sVol = '162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 2.09 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 2.04 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.99 * 1;
        iVol = 229800 * 1;
        sVol = '229,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 2.03 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 194200 * 1;
        sVol = '194,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 2.11 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.02 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 2.11 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.09 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 2.14 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.13 * 1;
        iVol = 391300 * 1;
        sVol = '391,300';
            
        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 = 2.10 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.02 * 1;
        iVol = 220400 * 1;
        sVol = '220,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 2.14 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.04 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 2.15 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.14 * 1;
        iVol = 199700 * 1;
        sVol = '199,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 2.10 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.10 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 2.11 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.07 * 1;
        iVol = 164300 * 1;
        sVol = '164,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 2.20 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.11 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 2.14 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.14 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 2.13 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 135300 * 1;
        sVol = '135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 2.09 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.07 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 2.08 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.06 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 2.12 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.03 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 2.10 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.07 * 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(2020, 9, 19);
        iClose = 2.06 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.05 * 1;
        iVol = 191800 * 1;
        sVol = '191,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 2.06 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.03 * 1;
        iVol = 146000 * 1;
        sVol = '146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 2.06 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.02 * 1;
        iVol = 139900 * 1;
        sVol = '139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 2.09 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.05 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 2.08 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 166100 * 1;
        sVol = '166,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 2.05 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.04 * 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, 9, 27);
        iClose = 2.02 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.99 * 1;
        iVol = 187900 * 1;
        sVol = '187,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 1.93 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.91 * 1;
        iVol = 278700 * 1;
        sVol = '278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 1.90 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.82 * 1;
        iVol = 261900 * 1;
        sVol = '261,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 1.91 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.86 * 1;
        iVol = 324300 * 1;
        sVol = '324,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 1.90 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.89 * 1;
        iVol = 192700 * 1;
        sVol = '192,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 1.92 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.91 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 1.92 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.88 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 1.91 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.90 * 1;
        iVol = 162400 * 1;
        sVol = '162,400';
            
        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 = 1.86 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.85 * 1;
        iVol = 211400 * 1;
        sVol = '211,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 1.96 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.95 * 1;
        iVol = 388700 * 1;
        sVol = '388,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 2.03 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.01 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 2.05 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.00 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.95 * 1;
        iVol = 249900 * 1;
        sVol = '249,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 2.07 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 2.09 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.07 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 2.14 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 100100 * 1;
        sVol = '100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.10 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 2.08 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.04 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 2.09 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.02 * 1;
        iVol = 162400 * 1;
        sVol = '162,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 2.18 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.07 * 1;
        iVol = 180000 * 1;
        sVol = '180,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 2.26 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.22 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 2.22 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.19 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 2.16 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.15 * 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(2020, 10, 30);
        iClose = 2.00 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.00 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 2.00 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.00 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 2.05 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.99 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 2.03 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.03 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 2.08 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.03 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 2.10 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 2.17 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.05 * 1;
        iVol = 194100 * 1;
        sVol = '194,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 2.17 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.15 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 2.27 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.18 * 1;
        iVol = 220100 * 1;
        sVol = '220,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 2.21 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.15 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 2.12 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.10 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 2.22 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.12 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 2.11 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.05 * 1;
        iVol = 248400 * 1;
        sVol = '248,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 2.07 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.06 * 1;
        iVol = 375800 * 1;
        sVol = '375,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 2.14 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.04 * 1;
        iVol = 1051800 * 1;
        sVol = '1,051,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.04 * 1;
        iVol = 599900 * 1;
        sVol = '599,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.02 * 1;
        iVol = 400300 * 1;
        sVol = '400,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 2.07 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.04 * 1;
        iVol = 214600 * 1;
        sVol = '214,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 2.25 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.06 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 2.17 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.14 * 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, 11, 29);
        iClose = 2.18 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.15 * 1;
        iVol = 96300 * 1;
        sVol = '96,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 2.17 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.15 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 2.14 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.13 * 1;
        iVol = 338600 * 1;
        sVol = '338,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 2.09 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.09 * 1;
        iVol = 414800 * 1;
        sVol = '414,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 2.11 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.09 * 1;
        iVol = 236900 * 1;
        sVol = '236,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 2.11 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.11 * 1;
        iVol = 271900 * 1;
        sVol = '271,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 2.14 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.11 * 1;
        iVol = 497200 * 1;
        sVol = '497,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 2.13 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.13 * 1;
        iVol = 307500 * 1;
        sVol = '307,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 2.27 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.15 * 1;
        iVol = 553900 * 1;
        sVol = '553,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 2.22 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.21 * 1;
        iVol = 333500 * 1;
        sVol = '333,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 2.15 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.14 * 1;
        iVol = 348500 * 1;
        sVol = '348,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 2.27 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.13 * 1;
        iVol = 390600 * 1;
        sVol = '390,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 2.22 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.20 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.16 * 1;
        iVol = 354800 * 1;
        sVol = '354,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 2.18 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.17 * 1;
        iVol = 225700 * 1;
        sVol = '225,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 2.14 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.11 * 1;
        iVol = 252400 * 1;
        sVol = '252,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 2.16 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.10 * 1;
        iVol = 336300 * 1;
        sVol = '336,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 2.13 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 297100 * 1;
        sVol = '297,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 2.13 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.11 * 1;
        iVol = 181600 * 1;
        sVol = '181,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 2.07 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.04 * 1;
        iVol = 408800 * 1;
        sVol = '408,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 2.07 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.05 * 1;
        iVol = 252600 * 1;
        sVol = '252,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 2.07 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.05 * 1;
        iVol = 639300 * 1;
        sVol = '639,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 2.10 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.04 * 1;
        iVol = 252400 * 1;
        sVol = '252,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 2.10 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 254600 * 1;
        sVol = '254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 2.12 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.08 * 1;
        iVol = 236400 * 1;
        sVol = '236,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.10 * 1;
        iVol = 221100 * 1;
        sVol = '221,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 2.22 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.11 * 1;
        iVol = 266400 * 1;
        sVol = '266,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 2.22 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.20 * 1;
        iVol = 380200 * 1;
        sVol = '380,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 2.23 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.19 * 1;
        iVol = 314500 * 1;
        sVol = '314,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 2.09 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.09 * 1;
        iVol = 536000 * 1;
        sVol = '536,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 2.09 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.08 * 1;
        iVol = 523600 * 1;
        sVol = '523,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 2.12 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.06 * 1;
        iVol = 531900 * 1;
        sVol = '531,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 2.09 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.05 * 1;
        iVol = 1118800 * 1;
        sVol = '1,118,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 2.08 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 615000 * 1;
        sVol = '615,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 2.06 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.05 * 1;
        iVol = 514100 * 1;
        sVol = '514,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 2.07 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.06 * 1;
        iVol = 1036100 * 1;
        sVol = '1,036,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 2.05 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.05 * 1;
        iVol = 2159700 * 1;
        sVol = '2,159,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 2.14 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.05 * 1;
        iVol = 944600 * 1;
        sVol = '944,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 2.15 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.15 * 1;
        iVol = 1280000 * 1;
        sVol = '1,280,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 2.16 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.15 * 1;
        iVol = 412200 * 1;
        sVol = '412,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 2.20 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.06 * 1;
        iVol = 783600 * 1;
        sVol = '783,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 2.18 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.14 * 1;
        iVol = 358800 * 1;
        sVol = '358,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 2.13 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.12 * 1;
        iVol = 200500 * 1;
        sVol = '200,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 2.12 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.11 * 1;
        iVol = 405600 * 1;
        sVol = '405,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 2.15 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.08 * 1;
        iVol = 503600 * 1;
        sVol = '503,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 2.37 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.12 * 1;
        iVol = 1297000 * 1;
        sVol = '1,297,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 2.50 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.45 * 1;
        iVol = 1002000 * 1;
        sVol = '1,002,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 2.33 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.33 * 1;
        iVol = 705900 * 1;
        sVol = '705,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 2.60 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.36 * 1;
        iVol = 792700 * 1;
        sVol = '792,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 2.60 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.52 * 1;
        iVol = 490900 * 1;
        sVol = '490,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 2.57 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.53 * 1;
        iVol = 368500 * 1;
        sVol = '368,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 2.80 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.55 * 1;
        iVol = 716500 * 1;
        sVol = '716,500';
            
        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 = 2.65 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.61 * 1;
        iVol = 432500 * 1;
        sVol = '432,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 2.44 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.42 * 1;
        iVol = 1075000 * 1;
        sVol = '1,075,000';
            
        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 = 2.48 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.39 * 1;
        iVol = 854300 * 1;
        sVol = '854,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 2.32 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.27 * 1;
        iVol = 1639300 * 1;
        sVol = '1,639,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 2.24 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.13 * 1;
        iVol = 752500 * 1;
        sVol = '752,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 2.12 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.11 * 1;
        iVol = 899900 * 1;
        sVol = '899,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 2.11 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.10 * 1;
        iVol = 451900 * 1;
        sVol = '451,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 2.07 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.07 * 1;
        iVol = 589100 * 1;
        sVol = '589,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 2.13 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 1;
        iVol = 555400 * 1;
        sVol = '555,400';
            
        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 = 2.06 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.03 * 1;
        iVol = 559600 * 1;
        sVol = '559,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 2.14 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.04 * 1;
        iVol = 394200 * 1;
        sVol = '394,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 2.06 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.01 * 1;
        iVol = 1212500 * 1;
        sVol = '1,212,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 2.11 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 389700 * 1;
        sVol = '389,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 2.22 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.07 * 1;
        iVol = 3357700 * 1;
        sVol = '3,357,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 2.15 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.13 * 1;
        iVol = 563400 * 1;
        sVol = '563,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 2.26 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.10 * 1;
        iVol = 929100 * 1;
        sVol = '929,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 2.51 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.34 * 1;
        iVol = 1707200 * 1;
        sVol = '1,707,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 2.42 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.40 * 1;
        iVol = 765500 * 1;
        sVol = '765,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 2.45 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.42 * 1;
        iVol = 840200 * 1;
        sVol = '840,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 2.44 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.43 * 1;
        iVol = 658500 * 1;
        sVol = '658,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 2.40 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.38 * 1;
        iVol = 456500 * 1;
        sVol = '456,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 2.39 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.37 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 2.36 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.33 * 1;
        iVol = 278800 * 1;
        sVol = '278,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 2.34 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.32 * 1;
        iVol = 292300 * 1;
        sVol = '292,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 2.28 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.28 * 1;
        iVol = 415800 * 1;
        sVol = '415,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 2.33 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.26 * 1;
        iVol = 343300 * 1;
        sVol = '343,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 2.27 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.25 * 1;
        iVol = 344800 * 1;
        sVol = '344,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 2.28 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.20 * 1;
        iVol = 493800 * 1;
        sVol = '493,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 2.31 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.29 * 1;
        iVol = 170600 * 1;
        sVol = '170,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 2.24 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.21 * 1;
        iVol = 385600 * 1;
        sVol = '385,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 2.23 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.20 * 1;
        iVol = 502800 * 1;
        sVol = '502,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 2.21 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.20 * 1;
        iVol = 370500 * 1;
        sVol = '370,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 2.21 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.19 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 2.37 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.22 * 1;
        iVol = 401700 * 1;
        sVol = '401,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 2.34 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.28 * 1;
        iVol = 275000 * 1;
        sVol = '275,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 2.34 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.32 * 1;
        iVol = 302200 * 1;
        sVol = '302,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 2.38 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.30 * 1;
        iVol = 315600 * 1;
        sVol = '315,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 2.33 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.26 * 1;
        iVol = 347000 * 1;
        sVol = '347,000';
            
        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 = 2.35 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.33 * 1;
        iVol = 1465500 * 1;
        sVol = '1,465,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 2.30 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.26 * 1;
        iVol = 458000 * 1;
        sVol = '458,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.21 * 1;
        iVol = 410600 * 1;
        sVol = '410,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 2.17 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.17 * 1;
        iVol = 575300 * 1;
        sVol = '575,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 2.18 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.16 * 1;
        iVol = 436600 * 1;
        sVol = '436,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 2.21 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.11 * 1;
        iVol = 537900 * 1;
        sVol = '537,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 2.34 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.20 * 1;
        iVol = 763600 * 1;
        sVol = '763,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 2.32 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.25 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 2.31 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.27 * 1;
        iVol = 246600 * 1;
        sVol = '246,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 2.35 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.31 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 2.32 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.30 * 1;
        iVol = 226600 * 1;
        sVol = '226,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 2.22 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.22 * 1;
        iVol = 367100 * 1;
        sVol = '367,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 2.29 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.20 * 1;
        iVol = 222700 * 1;
        sVol = '222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 2.27 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.25 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 2.31 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.24 * 1;
        iVol = 169500 * 1;
        sVol = '169,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 2.26 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.26 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 2.28 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.24 * 1;
        iVol = 185800 * 1;
        sVol = '185,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 2.22 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.18 * 1;
        iVol = 369300 * 1;
        sVol = '369,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 2.23 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.20 * 1;
        iVol = 284000 * 1;
        sVol = '284,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 2.22 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.19 * 1;
        iVol = 402700 * 1;
        sVol = '402,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 2.21 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.20 * 1;
        iVol = 231800 * 1;
        sVol = '231,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 2.19 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.18 * 1;
        iVol = 185500 * 1;
        sVol = '185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 2.21 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.18 * 1;
        iVol = 270600 * 1;
        sVol = '270,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 2.21 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.20 * 1;
        iVol = 282000 * 1;
        sVol = '282,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 2.21 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.20 * 1;
        iVol = 319400 * 1;
        sVol = '319,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 2.18 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.18 * 1;
        iVol = 503600 * 1;
        sVol = '503,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 2.18 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.15 * 1;
        iVol = 495800 * 1;
        sVol = '495,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 2.17 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 504600 * 1;
        sVol = '504,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 2.11 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.08 * 1;
        iVol = 667700 * 1;
        sVol = '667,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 2.12 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.08 * 1;
        iVol = 700000 * 1;
        sVol = '700,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 2.12 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.08 * 1;
        iVol = 532400 * 1;
        sVol = '532,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 2.03 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 1110000 * 1;
        sVol = '1,110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 2.09 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.01 * 1;
        iVol = 881400 * 1;
        sVol = '881,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 2.11 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.05 * 1;
        iVol = 8700700 * 1;
        sVol = '8,700,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 2.07 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.05 * 1;
        iVol = 487800 * 1;
        sVol = '487,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 2.10 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.03 * 1;
        iVol = 550400 * 1;
        sVol = '550,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.08 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 2.10 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.09 * 1;
        iVol = 268600 * 1;
        sVol = '268,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 2.88 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.76 * 1;
        iVol = 18755200 * 1;
        sVol = '18,755,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 2.81 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.79 * 1;
        iVol = 2579700 * 1;
        sVol = '2,579,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 2.80 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.75 * 1;
        iVol = 1185700 * 1;
        sVol = '1,185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 2.68 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.65 * 1;
        iVol = 1007400 * 1;
        sVol = '1,007,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 2.77 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.69 * 1;
        iVol = 418400 * 1;
        sVol = '418,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 2.69 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.65 * 1;
        iVol = 425100 * 1;
        sVol = '425,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 2.64 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.63 * 1;
        iVol = 483500 * 1;
        sVol = '483,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 2.64 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.60 * 1;
        iVol = 769700 * 1;
        sVol = '769,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 2.68 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.63 * 1;
        iVol = 470700 * 1;
        sVol = '470,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 2.68 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.65 * 1;
        iVol = 1035400 * 1;
        sVol = '1,035,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 2.66 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.65 * 1;
        iVol = 1048400 * 1;
        sVol = '1,048,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 2.70 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.65 * 1;
        iVol = 569600 * 1;
        sVol = '569,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 2.80 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.71 * 1;
        iVol = 617700 * 1;
        sVol = '617,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 2.74 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.70 * 1;
        iVol = 315800 * 1;
        sVol = '315,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 2.72 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.68 * 1;
        iVol = 214400 * 1;
        sVol = '214,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 2.72 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.68 * 1;
        iVol = 164800 * 1;
        sVol = '164,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 2.67 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.66 * 1;
        iVol = 275300 * 1;
        sVol = '275,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 2.66 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.66 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 2.67 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.65 * 1;
        iVol = 279400 * 1;
        sVol = '279,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 2.66 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.65 * 1;
        iVol = 222100 * 1;
        sVol = '222,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 2.67 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.66 * 1;
        iVol = 242000 * 1;
        sVol = '242,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 2.70 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.66 * 1;
        iVol = 244100 * 1;
        sVol = '244,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 2.70 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.67 * 1;
        iVol = 351300 * 1;
        sVol = '351,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 2.72 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.69 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 2.65 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.61 * 1;
        iVol = 353400 * 1;
        sVol = '353,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 2.64 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.59 * 1;
        iVol = 414900 * 1;
        sVol = '414,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 2.64 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.60 * 1;
        iVol = 396200 * 1;
        sVol = '396,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 2.59 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.59 * 1;
        iVol = 196700 * 1;
        sVol = '196,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 2.57 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.48 * 1;
        iVol = 321900 * 1;
        sVol = '321,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 2.59 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.56 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 2.53 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.49 * 1;
        iVol = 278800 * 1;
        sVol = '278,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 2.53 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.51 * 1;
        iVol = 145300 * 1;
        sVol = '145,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 2.53 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.50 * 1;
        iVol = 136000 * 1;
        sVol = '136,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 2.52 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.49 * 1;
        iVol = 251000 * 1;
        sVol = '251,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 2.51 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.49 * 1;
        iVol = 434600 * 1;
        sVol = '434,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 2.55 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.52 * 1;
        iVol = 261000 * 1;
        sVol = '261,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 2.65 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.55 * 1;
        iVol = 265600 * 1;
        sVol = '265,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 2.66 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.63 * 1;
        iVol = 152600 * 1;
        sVol = '152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 2.60 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.57 * 1;
        iVol = 134300 * 1;
        sVol = '134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 2.60 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.58 * 1;
        iVol = 148000 * 1;
        sVol = '148,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 2.61 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.57 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 2.62 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.58 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 2.70 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.62 * 1;
        iVol = 568600 * 1;
        sVol = '568,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 2.75 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.67 * 1;
        iVol = 242100 * 1;
        sVol = '242,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 2.72 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.70 * 1;
        iVol = 170400 * 1;
        sVol = '170,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 2.71 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.69 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 2.18 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.12 * 1;
        iVol = 3354600 * 1;
        sVol = '3,354,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 2.21 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.16 * 1;
        iVol = 934400 * 1;
        sVol = '934,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 2.09 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.09 * 1;
        iVol = 1311500 * 1;
        sVol = '1,311,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 2.08 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.05 * 1;
        iVol = 1345300 * 1;
        sVol = '1,345,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 2.07 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.05 * 1;
        iVol = 545500 * 1;
        sVol = '545,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 2.10 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.05 * 1;
        iVol = 430700 * 1;
        sVol = '430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 2.09 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 289100 * 1;
        sVol = '289,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 2.10 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 1;
        iVol = 770800 * 1;
        sVol = '770,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 2.04 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 560600 * 1;
        sVol = '560,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 2.06 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.02 * 1;
        iVol = 216400 * 1;
        sVol = '216,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 2.06 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.04 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 2.10 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.06 * 1;
        iVol = 433600 * 1;
        sVol = '433,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 2.14 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 341300 * 1;
        sVol = '341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.15 * 1;
        iVol = 263400 * 1;
        sVol = '263,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 2.11 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.09 * 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, 8, 29);
        iClose = 2.08 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.06 * 1;
        iVol = 211500 * 1;
        sVol = '211,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 2.08 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 288600 * 1;
        sVol = '288,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 2.20 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.10 * 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, 9, 4);
        iClose = 2.16 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.14 * 1;
        iVol = 248300 * 1;
        sVol = '248,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 2.16 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 2.13 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.08 * 1;
        iVol = 179900 * 1;
        sVol = '179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 2.15 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.10 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 2.14 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.13 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.12 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 2.12 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.12 * 1;
        iVol = 145300 * 1;
        sVol = '145,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 2.12 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.08 * 1;
        iVol = 215700 * 1;
        sVol = '215,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 2.03 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.93 * 1;
        iVol = 764100 * 1;
        sVol = '764,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 2.03 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 518200 * 1;
        sVol = '518,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 2.02 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.01 * 1;
        iVol = 273900 * 1;
        sVol = '273,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 2.04 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.03 * 1;
        iVol = 127600 * 1;
        sVol = '127,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 2.04 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.02 * 1;
        iVol = 238600 * 1;
        sVol = '238,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 2.04 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.01 * 1;
        iVol = 389200 * 1;
        sVol = '389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 2.03 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.02 * 1;
        iVol = 161300 * 1;
        sVol = '161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 2.06 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.03 * 1;
        iVol = 297100 * 1;
        sVol = '297,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 2.04 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.02 * 1;
        iVol = 341100 * 1;
        sVol = '341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 2.01 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.98 * 1;
        iVol = 244000 * 1;
        sVol = '244,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 2.01 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.99 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 1.99 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.99 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 2.01 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.97 * 1;
        iVol = 284500 * 1;
        sVol = '284,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 2.02 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.99 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 2.00 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.02 * 1;
        iLow = 2.00 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 2.02 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.99 * 1;
        iVol = 389300 * 1;
        sVol = '389,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 2.02 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.01 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 2.04 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.01 * 1;
        iVol = 160100 * 1;
        sVol = '160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.98 * 1;
        iVol = 351800 * 1;
        sVol = '351,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 1.94 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.93 * 1;
        iVol = 540200 * 1;
        sVol = '540,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 2.00 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.93 * 1;
        iVol = 505200 * 1;
        sVol = '505,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 2.07 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.99 * 1;
        iVol = 788600 * 1;
        sVol = '788,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 2.04 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 343100 * 1;
        sVol = '343,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 1.99 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.98 * 1;
        iVol = 568500 * 1;
        sVol = '568,500';
            
        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 = 1.93 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.91 * 1;
        iVol = 425500 * 1;
        sVol = '425,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 1.89 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.87 * 1;
        iVol = 268400 * 1;
        sVol = '268,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 1.87 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.84 * 1;
        iVol = 370100 * 1;
        sVol = '370,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 1.84 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.84 * 1;
        iVol = 209300 * 1;
        sVol = '209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 1.84 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.84 * 1;
        iVol = 591100 * 1;
        sVol = '591,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 1.88 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.84 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 1.81 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.79 * 1;
        iVol = 221300 * 1;
        sVol = '221,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 1.80 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.77 * 1;
        iVol = 187300 * 1;
        sVol = '187,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 1.79 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.75 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 1.69 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.68 * 1;
        iVol = 383600 * 1;
        sVol = '383,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 1.73 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.68 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 1.71 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.69 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 1.71 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.69 * 1;
        iVol = 184800 * 1;
        sVol = '184,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 1.78 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.73 * 1;
        iVol = 250300 * 1;
        sVol = '250,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 1.86 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.76 * 1;
        iVol = 264800 * 1;
        sVol = '264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 1.83 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.82 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 1.81 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.79 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 1.76 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.74 * 1;
        iVol = 151800 * 1;
        sVol = '151,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 1.66 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.66 * 1;
        iVol = 951100 * 1;
        sVol = '951,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.64 * 1;
        iVol = 262700 * 1;
        sVol = '262,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 1.68 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.66 * 1;
        iVol = 285200 * 1;
        sVol = '285,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 1.71 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.67 * 1;
        iVol = 481700 * 1;
        sVol = '481,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 1.71 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.66 * 1;
        iVol = 353100 * 1;
        sVol = '353,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 1.85 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.72 * 1;
        iVol = 362700 * 1;
        sVol = '362,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 1.82 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.80 * 1;
        iVol = 159500 * 1;
        sVol = '159,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 1.91 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.83 * 1;
        iVol = 304900 * 1;
        sVol = '304,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 1.97 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.88 * 1;
        iVol = 366800 * 1;
        sVol = '366,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 1.91 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.90 * 1;
        iVol = 182900 * 1;
        sVol = '182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 1.90 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.88 * 1;
        iVol = 189900 * 1;
        sVol = '189,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 1.91 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.87 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 1.88 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.82 * 1;
        iVol = 703100 * 1;
        sVol = '703,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 1.92 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.88 * 1;
        iVol = 245500 * 1;
        sVol = '245,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 1.96 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.89 * 1;
        iVol = 314300 * 1;
        sVol = '314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 1.91 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.91 * 1;
        iVol = 126800 * 1;
        sVol = '126,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 1.92 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.89 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 1.98 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.91 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 1.91 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.91 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 1.93 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.87 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 1.94 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.90 * 1;
        iVol = 338700 * 1;
        sVol = '338,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 1.93 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.91 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 1.94 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.88 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 1.91 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.87 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 1.89 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.87 * 1;
        iVol = 99700 * 1;
        sVol = '99,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 1.82 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.81 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 1.80 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.76 * 1;
        iVol = 152800 * 1;
        sVol = '152,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 1.77 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.70 * 1;
        iVol = 229300 * 1;
        sVol = '229,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 1.78 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.70 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 1.74 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.73 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 1.74 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.71 * 1;
        iVol = 146300 * 1;
        sVol = '146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 1.75 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.72 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 1.73 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.70 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 1.79 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.73 * 1;
        iVol = 187500 * 1;
        sVol = '187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 1.81 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.78 * 1;
        iVol = 401900 * 1;
        sVol = '401,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 1.79 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.78 * 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(2022, 1, 4);
        iClose = 1.76 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.76 * 1;
        iVol = 136300 * 1;
        sVol = '136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.75 * 1;
        iVol = 373800 * 1;
        sVol = '373,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 1.77 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.75 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 1.78 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.77 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.74 * 1;
        iVol = 589100 * 1;
        sVol = '589,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 1.81 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.75 * 1;
        iVol = 230100 * 1;
        sVol = '230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 1.79 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.78 * 1;
        iVol = 108500 * 1;
        sVol = '108,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 1.80 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.79 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 1.79 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.79 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 1.81 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.79 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 1.78 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.77 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 1.77 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.75 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 1.88 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.76 * 1;
        iVol = 591300 * 1;
        sVol = '591,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 1.92 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.84 * 1;
        iVol = 496400 * 1;
        sVol = '496,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 2.01 * 1;
        iOpen = 1.87 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.83 * 1;
        iVol = 565900 * 1;
        sVol = '565,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 2.08 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.01 * 1;
        iVol = 611900 * 1;
        sVol = '611,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 2.08 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.06 * 1;
        iVol = 503100 * 1;
        sVol = '503,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 2.02 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.96 * 1;
        iVol = 511800 * 1;
        sVol = '511,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 2.07 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.04 * 1;
        iVol = 869000 * 1;
        sVol = '869,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 2.10 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.00 * 1;
        iVol = 325500 * 1;
        sVol = '325,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 2.06 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.05 * 1;
        iVol = 605300 * 1;
        sVol = '605,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 2.15 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 691900 * 1;
        sVol = '691,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 2.17 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.06 * 1;
        iVol = 505100 * 1;
        sVol = '505,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 2.19 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.10 * 1;
        iVol = 514100 * 1;
        sVol = '514,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 2.19 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.12 * 1;
        iVol = 418100 * 1;
        sVol = '418,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 2.11 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.04 * 1;
        iVol = 361500 * 1;
        sVol = '361,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 2.09 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.04 * 1;
        iVol = 194500 * 1;
        sVol = '194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 2.11 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 2.15 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.09 * 1;
        iVol = 240500 * 1;
        sVol = '240,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 1;
        iVol = 707700 * 1;
        sVol = '707,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 1;
        iVol = 626300 * 1;
        sVol = '626,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.09 * 1;
        iVol = 479700 * 1;
        sVol = '479,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 2.10 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.08 * 1;
        iVol = 858600 * 1;
        sVol = '858,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 2.10 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.05 * 1;
        iVol = 683000 * 1;
        sVol = '683,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.09 * 1;
        iVol = 544800 * 1;
        sVol = '544,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.08 * 1;
        iVol = 211000 * 1;
        sVol = '211,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 2.08 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.03 * 1;
        iVol = 246800 * 1;
        sVol = '246,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 2.08 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.07 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 2.09 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.06 * 1;
        iVol = 553600 * 1;
        sVol = '553,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 2.19 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.10 * 1;
        iVol = 478900 * 1;
        sVol = '478,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 2.12 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.11 * 1;
        iVol = 503300 * 1;
        sVol = '503,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 2.08 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.07 * 1;
        iVol = 370200 * 1;
        sVol = '370,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 2.14 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 2.15 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.11 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.14 * 1;
        iVol = 344300 * 1;
        sVol = '344,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 2.11 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.06 * 1;
        iVol = 247400 * 1;
        sVol = '247,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 2.14 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.11 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 2.20 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.15 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 2.31 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.21 * 1;
        iVol = 276500 * 1;
        sVol = '276,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 2.36 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.25 * 1;
        iVol = 299400 * 1;
        sVol = '299,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 2.40 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.35 * 1;
        iVol = 211600 * 1;
        sVol = '211,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 2.36 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.33 * 1;
        iVol = 243100 * 1;
        sVol = '243,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 2.28 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.26 * 1;
        iVol = 244700 * 1;
        sVol = '244,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 2.24 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.24 * 1;
        iVol = 155100 * 1;
        sVol = '155,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 2.08 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.00 * 1;
        iVol = 568400 * 1;
        sVol = '568,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 2.05 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.02 * 1;
        iVol = 192900 * 1;
        sVol = '192,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 2.08 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.02 * 1;
        iVol = 181400 * 1;
        sVol = '181,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 2.14 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.04 * 1;
        iVol = 281600 * 1;
        sVol = '281,600';
            
        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 = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 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(2022, 4, 2);
        iClose = 2.06 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.03 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 2.15 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.07 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 2.20 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.15 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 2.17 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.13 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 2.17 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.12 * 1;
        iVol = 132500 * 1;
        sVol = '132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 2.03 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.02 * 1;
        iVol = 317900 * 1;
        sVol = '317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 2.02 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.96 * 1;
        iVol = 168000 * 1;
        sVol = '168,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 2.04 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.03 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 2.00 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.94 * 1;
        iVol = 292900 * 1;
        sVol = '292,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 2.06 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.10 * 1;
        iVol = 202900 * 1;
        sVol = '202,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 2.08 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.08 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 2.02 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.00 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 2.01 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.00 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.02 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 2.11 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 2.05 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.04 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 2.13 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.04 * 1;
        iVol = 190100 * 1;
        sVol = '190,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 2.14 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.12 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 2.23 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.13 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 2.14 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.13 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 2.21 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.14 * 1;
        iVol = 156300 * 1;
        sVol = '156,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 2.27 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.19 * 1;
        iVol = 274300 * 1;
        sVol = '274,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 2.26 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.24 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 2.36 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.30 * 1;
        iVol = 468500 * 1;
        sVol = '468,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 2.31 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.27 * 1;
        iVol = 364600 * 1;
        sVol = '364,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 2.25 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.21 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 2.15 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.15 * 1;
        iVol = 156900 * 1;
        sVol = '156,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 2.16 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.12 * 1;
        iVol = 126900 * 1;
        sVol = '126,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 2.06 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 147100 * 1;
        sVol = '147,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 2.12 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.12 * 1;
        iVol = 188500 * 1;
        sVol = '188,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 2.24 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.15 * 1;
        iVol = 204500 * 1;
        sVol = '204,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 2.10 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.08 * 1;
        iVol = 173500 * 1;
        sVol = '173,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 2.04 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.04 * 1;
        iVol = 404200 * 1;
        sVol = '404,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 2.13 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 198400 * 1;
        sVol = '198,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 2.05 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.04 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 2.00 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.99 * 1;
        iVol = 138700 * 1;
        sVol = '138,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 2.09 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.01 * 1;
        iVol = 280400 * 1;
        sVol = '280,400';
            
        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 = 2.16 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.11 * 1;
        iVol = 254900 * 1;
        sVol = '254,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 2.17 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.15 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 2.06 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.02 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 2.05 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.01 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 2.00 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.96 * 1;
        iVol = 168200 * 1;
        sVol = '168,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 2.03 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.90 * 1;
        iVol = 358200 * 1;
        sVol = '358,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 1.96 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.96 * 1;
        iVol = 237600 * 1;
        sVol = '237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 2.06 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 2.09 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 2.11 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.05 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 2.13 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.02 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 2.13 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.07 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.08 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 2.16 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.16 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 2.22 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.18 * 1;
        iVol = 152800 * 1;
        sVol = '152,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 2.28 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.20 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 2.29 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.21 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 2.25 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.25 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 2.28 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.25 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 2.29 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.23 * 1;
        iVol = 356100 * 1;
        sVol = '356,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 2.28 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.20 * 1;
        iVol = 450900 * 1;
        sVol = '450,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 2.28 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.26 * 1;
        iVol = 240500 * 1;
        sVol = '240,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 2.34 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.27 * 1;
        iVol = 164100 * 1;
        sVol = '164,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 2.44 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.36 * 1;
        iVol = 372800 * 1;
        sVol = '372,800';
            
        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 = 2.46 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.43 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 2.54 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.42 * 1;
        iVol = 247300 * 1;
        sVol = '247,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 2.54 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.51 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 2.59 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.54 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 2.50 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.45 * 1;
        iVol = 384200 * 1;
        sVol = '384,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 2.58 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.45 * 1;
        iVol = 231600 * 1;
        sVol = '231,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 2.67 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.60 * 1;
        iVol = 407500 * 1;
        sVol = '407,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 2.68 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.66 * 1;
        iVol = 256300 * 1;
        sVol = '256,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 2.74 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.64 * 1;
        iVol = 392700 * 1;
        sVol = '392,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 2.73 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.68 * 1;
        iVol = 314400 * 1;
        sVol = '314,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 2.69 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.69 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 2.71 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.64 * 1;
        iVol = 284000 * 1;
        sVol = '284,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 2.76 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.71 * 1;
        iVol = 330300 * 1;
        sVol = '330,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 2.88 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.71 * 1;
        iVol = 467300 * 1;
        sVol = '467,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 2.87 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.83 * 1;
        iVol = 550200 * 1;
        sVol = '550,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 2.95 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.88 * 1;
        iVol = 883600 * 1;
        sVol = '883,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 2.97 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.94 * 1;
        iVol = 476700 * 1;
        sVol = '476,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 2.99 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.93 * 1;
        iVol = 689400 * 1;
        sVol = '689,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 3.04 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.95 * 1;
        iVol = 634500 * 1;
        sVol = '634,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 3.03 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.95 * 1;
        iVol = 571200 * 1;
        sVol = '571,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 3.01 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.86 * 1;
        iVol = 593000 * 1;
        sVol = '593,000';
            
        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 = 3.11 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.97 * 1;
        iVol = 330500 * 1;
        sVol = '330,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 3.14 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.05 * 1;
        iVol = 407000 * 1;
        sVol = '407,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 3.23 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.14 * 1;
        iVol = 334200 * 1;
        sVol = '334,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 3.32 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.21 * 1;
        iVol = 532700 * 1;
        sVol = '532,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 3.26 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.10 * 1;
        iVol = 457500 * 1;
        sVol = '457,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 3.21 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.14 * 1;
        iVol = 341700 * 1;
        sVol = '341,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 3.30 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.25 * 1;
        iVol = 312300 * 1;
        sVol = '312,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 3.33 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.31 * 1;
        iVol = 456000 * 1;
        sVol = '456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 3.30 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.29 * 1;
        iVol = 301900 * 1;
        sVol = '301,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 3.36 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.30 * 1;
        iVol = 348200 * 1;
        sVol = '348,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 3.33 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.28 * 1;
        iVol = 336000 * 1;
        sVol = '336,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 3.30 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.04 * 1;
        iVol = 820000 * 1;
        sVol = '820,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 3.38 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.22 * 1;
        iVol = 672500 * 1;
        sVol = '672,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 3.16 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.15 * 1;
        iVol = 812300 * 1;
        sVol = '812,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 3.15 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.13 * 1;
        iVol = 654000 * 1;
        sVol = '654,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 3.15 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.07 * 1;
        iVol = 442400 * 1;
        sVol = '442,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 2.77 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.69 * 1;
        iVol = 1015600 * 1;
        sVol = '1,015,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 2.78 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.66 * 1;
        iVol = 420700 * 1;
        sVol = '420,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 2.95 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.79 * 1;
        iVol = 401500 * 1;
        sVol = '401,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 2.97 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.88 * 1;
        iVol = 370600 * 1;
        sVol = '370,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 2.94 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.86 * 1;
        iVol = 219500 * 1;
        sVol = '219,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 2.97 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.88 * 1;
        iVol = 291100 * 1;
        sVol = '291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 3.01 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.98 * 1;
        iVol = 291700 * 1;
        sVol = '291,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 3.02 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.09 * 1;
        iLow = 3.02 * 1;
        iVol = 237100 * 1;
        sVol = '237,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 2.96 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.96 * 1;
        iVol = 344600 * 1;
        sVol = '344,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 3.04 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.95 * 1;
        iVol = 326700 * 1;
        sVol = '326,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 2.99 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.99 * 1;
        iVol = 371800 * 1;
        sVol = '371,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 2.94 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.93 * 1;
        iVol = 286800 * 1;
        sVol = '286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 2.98 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.89 * 1;
        iVol = 387400 * 1;
        sVol = '387,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 2.99 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.96 * 1;
        iVol = 316100 * 1;
        sVol = '316,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 3.00 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.96 * 1;
        iVol = 344600 * 1;
        sVol = '344,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 2.96 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.89 * 1;
        iVol = 440900 * 1;
        sVol = '440,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.03 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.96 * 1;
        iVol = 584600 * 1;
        sVol = '584,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 2.98 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.94 * 1;
        iVol = 285600 * 1;
        sVol = '285,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 2.90 * 1;
        iOpen = 2.98 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.88 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 2.79 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.78 * 1;
        iVol = 137800 * 1;
        sVol = '137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 2.84 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.74 * 1;
        iVol = 205700 * 1;
        sVol = '205,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 2.87 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.81 * 1;
        iVol = 139800 * 1;
        sVol = '139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 2.88 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.83 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 2.93 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.88 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 2.91 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.90 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 2.86 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.79 * 1;
        iVol = 141200 * 1;
        sVol = '141,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 2.92 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.79 * 1;
        iVol = 203100 * 1;
        sVol = '203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 2.98 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.90 * 1;
        iVol = 280000 * 1;
        sVol = '280,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 2.98 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.91 * 1;
        iVol = 211700 * 1;
        sVol = '211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 2.96 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.95 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 2.95 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.91 * 1;
        iVol = 610600 * 1;
        sVol = '610,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 2.90 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.88 * 1;
        iVol = 427500 * 1;
        sVol = '427,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 2.91 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.88 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 2.77 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.77 * 1;
        iVol = 133100 * 1;
        sVol = '133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 2.86 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.77 * 1;
        iVol = 188500 * 1;
        sVol = '188,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 2.90 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.88 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 2.85 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.83 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 2.97 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.90 * 1;
        iVol = 381000 * 1;
        sVol = '381,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 2.95 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.89 * 1;
        iVol = 432500 * 1;
        sVol = '432,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 2.95 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.91 * 1;
        iVol = 257800 * 1;
        sVol = '257,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 2.93 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.88 * 1;
        iVol = 200600 * 1;
        sVol = '200,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 2.89 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.84 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 2.94 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.89 * 1;
        iVol = 199300 * 1;
        sVol = '199,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 2.90 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.87 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 2.89 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 2.87 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.83 * 1;
        iVol = 188200 * 1;
        sVol = '188,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 2.86 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.84 * 1;
        iVol = 114700 * 1;
        sVol = '114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 2.87 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.81 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 2.89 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.87 * 1;
        iVol = 136600 * 1;
        sVol = '136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 2.92 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.89 * 1;
        iVol = 224500 * 1;
        sVol = '224,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 2.86 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.85 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 2.82 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.79 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 2.78 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.77 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 2.77 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.77 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 2.78 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.75 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 2.87 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.76 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 2.86 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.80 * 1;
        iVol = 290300 * 1;
        sVol = '290,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 2.81 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.78 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 2.75 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.75 * 1;
        iVol = 141400 * 1;
        sVol = '141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 2.82 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.65 * 1;
        iVol = 287100 * 1;
        sVol = '287,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 2.79 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.77 * 1;
        iVol = 350000 * 1;
        sVol = '350,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 2.86 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.82 * 1;
        iVol = 875700 * 1;
        sVol = '875,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 2.93 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.91 * 1;
        iVol = 413900 * 1;
        sVol = '413,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 2.86 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.82 * 1;
        iVol = 332100 * 1;
        sVol = '332,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 2.97 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.88 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 2.97 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.94 * 1;
        iVol = 227100 * 1;
        sVol = '227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 2.89 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.87 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 2.89 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.88 * 1;
        iVol = 395800 * 1;
        sVol = '395,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 2.89 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.88 * 1;
        iVol = 297600 * 1;
        sVol = '297,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 2.94 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.86 * 1;
        iVol = 369300 * 1;
        sVol = '369,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 2.86 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.85 * 1;
        iVol = 1469500 * 1;
        sVol = '1,469,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 2.99 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.81 * 1;
        iVol = 2126600 * 1;
        sVol = '2,126,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 3.09 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.23 * 1;
        iLow = 2.92 * 1;
        iVol = 1559200 * 1;
        sVol = '1,559,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 3.23 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.06 * 1;
        iVol = 1935800 * 1;
        sVol = '1,935,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 3.31 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.20 * 1;
        iVol = 449000 * 1;
        sVol = '449,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.23 * 1;
        iVol = 893900 * 1;
        sVol = '893,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 3.50 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.36 * 1;
        iVol = 494700 * 1;
        sVol = '494,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 3.56 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.50 * 1;
        iVol = 373000 * 1;
        sVol = '373,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 3.55 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.43 * 1;
        iVol = 1147400 * 1;
        sVol = '1,147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 3.64 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.58 * 1;
        iVol = 1243300 * 1;
        sVol = '1,243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 3.66 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.59 * 1;
        iVol = 572900 * 1;
        sVol = '572,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 3.76 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.63 * 1;
        iVol = 513700 * 1;
        sVol = '513,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 3.69 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.66 * 1;
        iVol = 514900 * 1;
        sVol = '514,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 3.60 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.55 * 1;
        iVol = 413800 * 1;
        sVol = '413,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 3.62 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.55 * 1;
        iVol = 421100 * 1;
        sVol = '421,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 3.68 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.65 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 3.68 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.65 * 1;
        iVol = 194200 * 1;
        sVol = '194,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 3.68 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.61 * 1;
        iVol = 296800 * 1;
        sVol = '296,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 3.73 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.63 * 1;
        iVol = 447300 * 1;
        sVol = '447,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.37 * 1;
        iVol = 895600 * 1;
        sVol = '895,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 3.25 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.21 * 1;
        iVol = 866600 * 1;
        sVol = '866,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 3.30 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.16 * 1;
        iVol = 320300 * 1;
        sVol = '320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 3.41 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.29 * 1;
        iVol = 360800 * 1;
        sVol = '360,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 3.51 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.37 * 1;
        iVol = 386300 * 1;
        sVol = '386,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 3.59 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.52 * 1;
        iVol = 452100 * 1;
        sVol = '452,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 3.65 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.55 * 1;
        iVol = 561700 * 1;
        sVol = '561,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 3.72 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.61 * 1;
        iVol = 262700 * 1;
        sVol = '262,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 3.77 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.71 * 1;
        iVol = 343100 * 1;
        sVol = '343,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 3.91 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.73 * 1;
        iVol = 447100 * 1;
        sVol = '447,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 3.90 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.84 * 1;
        iVol = 353000 * 1;
        sVol = '353,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 3.81 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.80 * 1;
        iVol = 230100 * 1;
        sVol = '230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 3.80 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.75 * 1;
        iVol = 237700 * 1;
        sVol = '237,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 3.67 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.64 * 1;
        iVol = 264400 * 1;
        sVol = '264,400';
            
        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 = 3.57 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.54 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 3.70 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.56 * 1;
        iVol = 252700 * 1;
        sVol = '252,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 3.74 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.65 * 1;
        iVol = 238900 * 1;
        sVol = '238,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 3.72 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.66 * 1;
        iVol = 361500 * 1;
        sVol = '361,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 3.70 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.70 * 1;
        iVol = 347500 * 1;
        sVol = '347,500';
            
        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 = 3.69 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.67 * 1;
        iVol = 260600 * 1;
        sVol = '260,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 3.74 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.67 * 1;
        iVol = 279100 * 1;
        sVol = '279,100';
            
        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 = 3.82 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.74 * 1;
        iVol = 345900 * 1;
        sVol = '345,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 3.77 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.76 * 1;
        iVol = 222400 * 1;
        sVol = '222,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 3.65 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.63 * 1;
        iVol = 238900 * 1;
        sVol = '238,900';
            
        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 = 3.68 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.58 * 1;
        iVol = 318300 * 1;
        sVol = '318,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 3.77 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.68 * 1;
        iVol = 572200 * 1;
        sVol = '572,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 3.75 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.67 * 1;
        iVol = 390300 * 1;
        sVol = '390,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 3.48 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.44 * 1;
        iVol = 591900 * 1;
        sVol = '591,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 3.57 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.39 * 1;
        iVol = 565000 * 1;
        sVol = '565,000';
            
        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 = 3.53 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.33 * 1;
        iVol = 627600 * 1;
        sVol = '627,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 3.39 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.32 * 1;
        iVol = 874300 * 1;
        sVol = '874,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 3.44 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.41 * 1;
        iVol = 1090900 * 1;
        sVol = '1,090,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 3.65 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.42 * 1;
        iVol = 1068800 * 1;
        sVol = '1,068,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 3.81 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.70 * 1;
        iVol = 923300 * 1;
        sVol = '923,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 3.84 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.72 * 1;
        iVol = 838400 * 1;
        sVol = '838,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 3.73 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.64 * 1;
        iVol = 442200 * 1;
        sVol = '442,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 3.71 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.60 * 1;
        iVol = 217900 * 1;
        sVol = '217,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 3.75 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.68 * 1;
        iVol = 286000 * 1;
        sVol = '286,000';
            
        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 = 3.79 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.68 * 1;
        iVol = 214300 * 1;
        sVol = '214,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 3.81 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.77 * 1;
        iVol = 186100 * 1;
        sVol = '186,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 3.81 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.76 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 3.90 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.78 * 1;
        iVol = 355900 * 1;
        sVol = '355,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 3.93 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.86 * 1;
        iVol = 583800 * 1;
        sVol = '583,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 3.78 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.72 * 1;
        iVol = 309800 * 1;
        sVol = '309,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 3.82 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.73 * 1;
        iVol = 312600 * 1;
        sVol = '312,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 3.77 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.71 * 1;
        iVol = 178900 * 1;
        sVol = '178,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 3.89 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.74 * 1;
        iVol = 297400 * 1;
        sVol = '297,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 4.02 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.86 * 1;
        iVol = 387200 * 1;
        sVol = '387,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 3.96 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.96 * 1;
        iVol = 278900 * 1;
        sVol = '278,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 3.94 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.85 * 1;
        iVol = 180100 * 1;
        sVol = '180,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.89 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 3.96 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.94 * 1;
        iVol = 285600 * 1;
        sVol = '285,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 3.84 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.82 * 1;
        iVol = 260100 * 1;
        sVol = '260,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 3.64 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.61 * 1;
        iVol = 524000 * 1;
        sVol = '524,000';
            
        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 = 3.49 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.47 * 1;
        iVol = 925200 * 1;
        sVol = '925,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 3.53 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.40 * 1;
        iVol = 1268200 * 1;
        sVol = '1,268,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 3.69 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.50 * 1;
        iVol = 518000 * 1;
        sVol = '518,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 3.52 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.51 * 1;
        iVol = 541500 * 1;
        sVol = '541,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 3.49 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.44 * 1;
        iVol = 437500 * 1;
        sVol = '437,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 3.71 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.47 * 1;
        iVol = 670100 * 1;
        sVol = '670,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 3.84 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.73 * 1;
        iVol = 322900 * 1;
        sVol = '322,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 3.80 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.78 * 1;
        iVol = 469000 * 1;
        sVol = '469,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 3.83 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.67 * 1;
        iVol = 425300 * 1;
        sVol = '425,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 3.89 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.80 * 1;
        iVol = 367900 * 1;
        sVol = '367,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 3.87 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.78 * 1;
        iVol = 316100 * 1;
        sVol = '316,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 3.92 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.89 * 1;
        iVol = 262100 * 1;
        sVol = '262,100';
            
        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 = 3.86 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.83 * 1;
        iVol = 495700 * 1;
        sVol = '495,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 3.90 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.85 * 1;
        iVol = 298900 * 1;
        sVol = '298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 3.89 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.85 * 1;
        iVol = 308500 * 1;
        sVol = '308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 3.91 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.83 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 3.92 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.90 * 1;
        iVol = 284600 * 1;
        sVol = '284,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 3.85 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.84 * 1;
        iVol = 315800 * 1;
        sVol = '315,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 3.94 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.85 * 1;
        iVol = 250800 * 1;
        sVol = '250,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 3.86 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.85 * 1;
        iVol = 485800 * 1;
        sVol = '485,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 3.89 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.84 * 1;
        iVol = 382000 * 1;
        sVol = '382,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 3.95 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.91 * 1;
        iVol = 489100 * 1;
        sVol = '489,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 3.74 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.73 * 1;
        iVol = 721200 * 1;
        sVol = '721,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 3.78 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.69 * 1;
        iVol = 293900 * 1;
        sVol = '293,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 3.85 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.78 * 1;
        iVol = 231600 * 1;
        sVol = '231,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 3.80 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.76 * 1;
        iVol = 449900 * 1;
        sVol = '449,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 3.85 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.79 * 1;
        iVol = 274200 * 1;
        sVol = '274,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 3.70 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.68 * 1;
        iVol = 608300 * 1;
        sVol = '608,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 3.64 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.59 * 1;
        iVol = 504800 * 1;
        sVol = '504,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 3.81 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.67 * 1;
        iVol = 449800 * 1;
        sVol = '449,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 3.93 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.81 * 1;
        iVol = 416200 * 1;
        sVol = '416,200';
            
        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 = 3.84 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.84 * 1;
        iVol = 151200 * 1;
        sVol = '151,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 3.84 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 1;
        iVol = 406800 * 1;
        sVol = '406,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 3.83 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.80 * 1;
        iVol = 533900 * 1;
        sVol = '533,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 3.86 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.84 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 3.86 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.82 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 3.84 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.80 * 1;
        iVol = 310100 * 1;
        sVol = '310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 3.86 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.80 * 1;
        iVol = 356500 * 1;
        sVol = '356,500';
            
        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 = 3.84 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.81 * 1;
        iVol = 265400 * 1;
        sVol = '265,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 3.87 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.84 * 1;
        iVol = 337300 * 1;
        sVol = '337,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 3.85 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.83 * 1;
        iVol = 634100 * 1;
        sVol = '634,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 3.99 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 1;
        iVol = 704500 * 1;
        sVol = '704,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 4.43 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.02 * 1;
        iVol = 1613900 * 1;
        sVol = '1,613,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 4.15 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.08 * 1;
        iVol = 837400 * 1;
        sVol = '837,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 3.96 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.92 * 1;
        iVol = 8263800 * 1;
        sVol = '8,263,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 4.08 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.93 * 1;
        iVol = 617800 * 1;
        sVol = '617,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 4.01 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.99 * 1;
        iVol = 447000 * 1;
        sVol = '447,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 4.05 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.89 * 1;
        iVol = 317700 * 1;
        sVol = '317,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 4.15 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.06 * 1;
        iVol = 197300 * 1;
        sVol = '197,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 4.17 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.14 * 1;
        iVol = 275000 * 1;
        sVol = '275,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 4.13 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.08 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 4.16 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.04 * 1;
        iVol = 226500 * 1;
        sVol = '226,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 4.15 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.06 * 1;
        iVol = 242100 * 1;
        sVol = '242,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 4.21 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.15 * 1;
        iVol = 427200 * 1;
        sVol = '427,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 4.12 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.10 * 1;
        iVol = 242500 * 1;
        sVol = '242,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 4.21 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.10 * 1;
        iVol = 270700 * 1;
        sVol = '270,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 4.12 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.11 * 1;
        iVol = 284500 * 1;
        sVol = '284,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 4.12 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.06 * 1;
        iVol = 295200 * 1;
        sVol = '295,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 4.06 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 361300 * 1;
        sVol = '361,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 3.99 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.99 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 4.02 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.99 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 4.03 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.96 * 1;
        iVol = 280900 * 1;
        sVol = '280,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 4.06 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.08 * 1;
        iLow = 4.00 * 1;
        iVol = 242700 * 1;
        sVol = '242,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 3.97 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.97 * 1;
        iVol = 196200 * 1;
        sVol = '196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 4.02 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.98 * 1;
        iVol = 219900 * 1;
        sVol = '219,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 3.99 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.98 * 1;
        iVol = 220800 * 1;
        sVol = '220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 3.99 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.95 * 1;
        iVol = 272700 * 1;
        sVol = '272,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 4.04 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.99 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 4.05 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.01 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 4.09 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.05 * 1;
        iVol = 213300 * 1;
        sVol = '213,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 4.05 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.07 * 1;
        iLow = 4.00 * 1;
        iVol = 199700 * 1;
        sVol = '199,700';
            
        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 = 4.00 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.97 * 1;
        iVol = 162700 * 1;
        sVol = '162,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.99 * 1;
        iVol = 218800 * 1;
        sVol = '218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 3.99 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.99 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 4.10 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.99 * 1;
        iVol = 458300 * 1;
        sVol = '458,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 4.09 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.04 * 1;
        iVol = 262400 * 1;
        sVol = '262,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.09 * 1;
        iVol = 355600 * 1;
        sVol = '355,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 4.08 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.03 * 1;
        iVol = 205500 * 1;
        sVol = '205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 4.07 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.04 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 4.11 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.00 * 1;
        iVol = 215200 * 1;
        sVol = '215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 4.06 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.05 * 1;
        iVol = 169200 * 1;
        sVol = '169,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 4.02 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.09 * 1;
        iLow = 4 * 1;
        iVol = 178023 * 1;
        sVol = '178,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 3.98 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.97 * 1;
        iVol = 305191 * 1;
        sVol = '305,191';
            
        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 = 4.1 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.95 * 1;
        iVol = 447013 * 1;
        sVol = '447,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 4.03 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.1101 * 1;
        iLow = 4.02 * 1;
        iVol = 113179 * 1;
        sVol = '113,179';
            
        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 = 4.04 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.07 * 1;
        iLow = 4.03 * 1;
        iVol = 134618 * 1;
        sVol = '134,618';
            
        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 = 4.02 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 4 * 1;
        iVol = 183305 * 1;
        sVol = '183,305';
            
        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 = 4.03 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.08 * 1;
        iLow = 4 * 1;
        iVol = 212712 * 1;
        sVol = '212,712';
            
        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 = 4.01 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.035 * 1;
        iLow = 4 * 1;
        iVol = 122886 * 1;
        sVol = '122,886';
            
        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 = 4.24 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.2499 * 1;
        iLow = 4.06 * 1;
        iVol = 731341 * 1;
        sVol = '731,341';
            
        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 = 4.29 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.365 * 1;
        iLow = 4.24 * 1;
        iVol = 485992 * 1;
        sVol = '485,992';
            
        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 = 4.37 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.3 * 1;
        iVol = 285794 * 1;
        sVol = '285,794';
            
        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 = 4.4 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.37 * 1;
        iVol = 217278 * 1;
        sVol = '217,278';
            
        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 = 4.38 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.36 * 1;
        iVol = 204375 * 1;
        sVol = '204,375';
            
        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 = 4.2 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.19 * 1;
        iVol = 648529 * 1;
        sVol = '648,529';
            
        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 = 4.29 * 1;
        iOpen = 4.2 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.185 * 1;
        iVol = 264034 * 1;
        sVol = '264,034';
            
        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 = 4.35 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.375 * 1;
        iLow = 4.28 * 1;
        iVol = 254372 * 1;
        sVol = '254,372';
            
        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 = 4.29 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.29 * 1;
        iVol = 212241 * 1;
        sVol = '212,241';
            
        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 = 4.28 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.349 * 1;
        iLow = 4.26 * 1;
        iVol = 288978 * 1;
        sVol = '288,978';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 4.35 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.375 * 1;
        iLow = 4.292 * 1;
        iVol = 222380 * 1;
        sVol = '222,380';
            
        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 = 4.31 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.27 * 1;
        iVol = 179387 * 1;
        sVol = '179,387';
            
        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 = 4.3 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.28 * 1;
        iVol = 128121 * 1;
        sVol = '128,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 4.27 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.295 * 1;
        iLow = 4.2099 * 1;
        iVol = 1149741 * 1;
        sVol = '1,149,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 4.29 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.27 * 1;
        iVol = 161442 * 1;
        sVol = '161,442';
            
        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 = 4.38 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.3 * 1;
        iVol = 247607 * 1;
        sVol = '247,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 4.31 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.3 * 1;
        iVol = 223094 * 1;
        sVol = '223,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 4.28 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.235 * 1;
        iVol = 184750 * 1;
        sVol = '184,750';
            
        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 = 4.18 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.18 * 1;
        iVol = 353177 * 1;
        sVol = '353,177';
            
        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 = 4.27 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.275 * 1;
        iLow = 4.105 * 1;
        iVol = 178154 * 1;
        sVol = '178,154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 4.25 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.3 * 1;
        iLow = 4.24 * 1;
        iVol = 110062 * 1;
        sVol = '110,062';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 4.35 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.27 * 1;
        iVol = 163158 * 1;
        sVol = '163,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 4.4 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.31 * 1;
        iVol = 167234 * 1;
        sVol = '167,234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 4.39 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.33 * 1;
        iVol = 402633 * 1;
        sVol = '402,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 4.39 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.3901 * 1;
        iLow = 4.32 * 1;
        iVol = 533844 * 1;
        sVol = '533,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 4.29 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.28 * 1;
        iVol = 371720 * 1;
        sVol = '371,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 4.39 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.22 * 1;
        iVol = 228800 * 1;
        sVol = '228,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 4.47 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.365 * 1;
        iVol = 218045 * 1;
        sVol = '218,045';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 4.51 * 1;
        iOpen = 4.5 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.4414 * 1;
        iVol = 236126 * 1;
        sVol = '236,126';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 4.53 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.515 * 1;
        iVol = 414925 * 1;
        sVol = '414,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 4.55 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.6075 * 1;
        iLow = 4.52 * 1;
        iVol = 218805 * 1;
        sVol = '218,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 4.5 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.48 * 1;
        iVol = 217137 * 1;
        sVol = '217,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 4.56 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.47 * 1;
        iVol = 198901 * 1;
        sVol = '198,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 4.6 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.6294 * 1;
        iLow = 4.545 * 1;
        iVol = 159969 * 1;
        sVol = '159,969';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 4.61 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.6873 * 1;
        iLow = 4.59 * 1;
        iVol = 229256 * 1;
        sVol = '229,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 4.59 * 1;
        iOpen = 4.6 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.57 * 1;
        iVol = 139997 * 1;
        sVol = '139,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 4.5 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.48 * 1;
        iVol = 151613 * 1;
        sVol = '151,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 4.59 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.615 * 1;
        iLow = 4.409 * 1;
        iVol = 291306 * 1;
        sVol = '291,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 4.48 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.4714 * 1;
        iVol = 277328 * 1;
        sVol = '277,328';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 4.51 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.42 * 1;
        iVol = 222668 * 1;
        sVol = '222,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 4.66 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.665 * 1;
        iLow = 4.52 * 1;
        iVol = 154432 * 1;
        sVol = '154,432';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 4.78 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.65 * 1;
        iVol = 257301 * 1;
        sVol = '257,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 4.71 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.68 * 1;
        iVol = 175558 * 1;
        sVol = '175,558';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 4.86 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.7018 * 1;
        iVol = 274577 * 1;
        sVol = '274,577';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 4.79 * 1;
        iOpen = 4.9 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.7701 * 1;
        iVol = 334848 * 1;
        sVol = '334,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 4.89 * 1;
        iOpen = 4.8 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.765 * 1;
        iVol = 190682 * 1;
        sVol = '190,682';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 4.93 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.025 * 1;
        iLow = 4.86 * 1;
        iVol = 296554 * 1;
        sVol = '296,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 4.95 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5 * 1;
        iLow = 4.91 * 1;
        iVol = 164543 * 1;
        sVol = '164,543';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 4.87 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.8 * 1;
        iVol = 444126 * 1;
        sVol = '444,126';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 4.82 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.865 * 1;
        iLow = 4.615 * 1;
        iVol = 652917 * 1;
        sVol = '652,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 4.8 * 1;
        iOpen = 4.8 * 1;
        iHigh = 4.9 * 1;
        iLow = 4.74 * 1;
        iVol = 307064 * 1;
        sVol = '307,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 4.78 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.8 * 1;
        iLow = 4.72 * 1;
        iVol = 287112 * 1;
        sVol = '287,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 4.85 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.79 * 1;
        iVol = 276737 * 1;
        sVol = '276,737';
            
        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 = 5.03 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.87 * 1;
        iVol = 346558 * 1;
        sVol = '346,558';
            
        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 = 5.26 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.27 * 1;
        iLow = 5 * 1;
        iVol = 536079 * 1;
        sVol = '536,079';
            
        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 = 5.1 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.07 * 1;
        iVol = 760278 * 1;
        sVol = '760,278';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 4.94 * 1;
        iOpen = 5.1 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.85 * 1;
        iVol = 1057896 * 1;
        sVol = '1,057,896';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 4.93 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.035 * 1;
        iLow = 4.92 * 1;
        iVol = 508620 * 1;
        sVol = '508,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 4.9 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.89 * 1;
        iVol = 344038 * 1;
        sVol = '344,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 4.92 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.975 * 1;
        iLow = 4.82 * 1;
        iVol = 571049 * 1;
        sVol = '571,049';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 5.05 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.91 * 1;
        iVol = 285048 * 1;
        sVol = '285,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 5.01 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.015 * 1;
        iLow = 4.94 * 1;
        iVol = 144180 * 1;
        sVol = '144,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 5.1 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.17 * 1;
        iLow = 5.04 * 1;
        iVol = 172762 * 1;
        sVol = '172,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 5.09 * 1;
        iOpen = 5.1 * 1;
        iHigh = 5.11 * 1;
        iLow = 5.04 * 1;
        iVol = 218803 * 1;
        sVol = '218,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 4.9 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.125 * 1;
        iLow = 4.9 * 1;
        iVol = 280376 * 1;
        sVol = '280,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 4.93 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.8344 * 1;
        iVol = 313326 * 1;
        sVol = '313,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 4.85 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.83 * 1;
        iVol = 199014 * 1;
        sVol = '199,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 4.9 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.8255 * 1;
        iVol = 222771 * 1;
        sVol = '222,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 4.78 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.775 * 1;
        iVol = 362768 * 1;
        sVol = '362,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 4.79 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.7 * 1;
        iVol = 338707 * 1;
        sVol = '338,707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.92 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.1999 * 1;
        iLow = 4.87 * 1;
        iVol = 738514 * 1;
        sVol = '738,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 4.91 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.83 * 1;
        iVol = 344042 * 1;
        sVol = '344,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 4.87 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.955 * 1;
        iLow = 4.8299 * 1;
        iVol = 348396 * 1;
        sVol = '348,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 4.74 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.695 * 1;
        iVol = 306818 * 1;
        sVol = '306,818';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 4.72 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.63 * 1;
        iVol = 346993 * 1;
        sVol = '346,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 4.82 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.66 * 1;
        iVol = 425997 * 1;
        sVol = '425,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 4.85 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.715 * 1;
        iVol = 680667 * 1;
        sVol = '680,667';
            
        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 = 5.03 * 1;
        iOpen = 5 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.855 * 1;
        iVol = 476132 * 1;
        sVol = '476,132';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 5.26 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.03 * 1;
        iVol = 559469 * 1;
        sVol = '559,469';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 5.16 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.11 * 1;
        iVol = 404200 * 1;
        sVol = '404,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 5.16 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.09 * 1;
        iVol = 402120 * 1;
        sVol = '402,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 5.32 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.02 * 1;
        iVol = 1604215 * 1;
        sVol = '1,604,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 5.43 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.1403 * 1;
        iVol = 1001127 * 1;
        sVol = '1,001,127';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 5.43 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.32 * 1;
        iVol = 381967 * 1;
        sVol = '381,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 5.24 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.435 * 1;
        iLow = 5.24 * 1;
        iVol = 319122 * 1;
        sVol = '319,122';
            
        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 = 5.27 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.14 * 1;
        iVol = 533788 * 1;
        sVol = '533,788';
            
        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 = 5.12 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.275 * 1;
        iLow = 5.07 * 1;
        iVol = 385980 * 1;
        sVol = '385,980';
            
        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 = 5.11 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.245 * 1;
        iLow = 5.11 * 1;
        iVol = 266187 * 1;
        sVol = '266,187';
            
        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 = 5.18 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.13 * 1;
        iVol = 348950 * 1;
        sVol = '348,950';
            
        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 = 5.47 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.18 * 1;
        iVol = 643158 * 1;
        sVol = '643,158';
            
        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 = 5.32 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.17 * 1;
        iVol = 671197 * 1;
        sVol = '671,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 5.2 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.115 * 1;
        iVol = 295634 * 1;
        sVol = '295,634';
            
        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 = 5.15 * 1;
        iOpen = 5.2 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.09 * 1;
        iVol = 259300 * 1;
        sVol = '259,300';
            
        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 = 5.14 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.1453 * 1;
        iLow = 5.04 * 1;
        iVol = 238704 * 1;
        sVol = '238,704';
            
        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 = 5.31 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.17 * 1;
        iVol = 432546 * 1;
        sVol = '432,546';
            
        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 = 5.65 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.35 * 1;
        iVol = 979046 * 1;
        sVol = '979,046';
            
        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 = 5.65 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.805 * 1;
        iLow = 5.605 * 1;
        iVol = 497121 * 1;
        sVol = '497,121';
            
        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 = 5.77 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.7789 * 1;
        iLow = 5.575 * 1;
        iVol = 479488 * 1;
        sVol = '479,488';
            
        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 = 5.79 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.685 * 1;
        iVol = 295225 * 1;
        sVol = '295,225';
            
        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 = 5.73 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.845 * 1;
        iLow = 5.68 * 1;
        iVol = 329237 * 1;
        sVol = '329,237';
            
        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 = 5.57 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.731 * 1;
        iLow = 5.55 * 1;
        iVol = 268802 * 1;
        sVol = '268,802';
            
        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 = 5.66 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.6 * 1;
        iVol = 177257 * 1;
        sVol = '177,257';
            
        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 = 5.83 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.845 * 1;
        iLow = 5.68 * 1;
        iVol = 371406 * 1;
        sVol = '371,406';
            
        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 = 5.9 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.7501 * 1;
        iVol = 232697 * 1;
        sVol = '232,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 6.43 * 1;
        iOpen = 6.1 * 1;
        iHigh = 6.43 * 1;
        iLow = 5.971 * 1;
        iVol = 867195 * 1;
        sVol = '867,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 6.13 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.4905 * 1;
        iLow = 6.12 * 1;
        iVol = 507739 * 1;
        sVol = '507,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 6.1 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.285 * 1;
        iLow = 6.0805 * 1;
        iVol = 599220 * 1;
        sVol = '599,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 6.22 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.255 * 1;
        iLow = 5.98 * 1;
        iVol = 637039 * 1;
        sVol = '637,039';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 6.13 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.225 * 1;
        iLow = 6.0638 * 1;
        iVol = 260747 * 1;
        sVol = '260,747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 6.1 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 6.01 * 1;
        iVol = 440276 * 1;
        sVol = '440,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 6.11 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.215 * 1;
        iLow = 6.09 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 6.17 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.22 * 1;
        iLow = 6.06 * 1;
        iVol = 316778 * 1;
        sVol = '316,778';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 6.18 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.205 * 1;
        iLow = 6.1 * 1;
        iVol = 210573 * 1;
        sVol = '210,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 6.44 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.21 * 1;
        iVol = 517143 * 1;
        sVol = '517,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 6.61 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.7301 * 1;
        iLow = 6.41 * 1;
        iVol = 522565 * 1;
        sVol = '522,565';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 6.35 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.345 * 1;
        iVol = 364418 * 1;
        sVol = '364,418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 6.36 * 1;
        iOpen = 6.4 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.34 * 1;
        iVol = 198283 * 1;
        sVol = '198,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 6.31 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.345 * 1;
        iLow = 6.16 * 1;
        iVol = 456349 * 1;
        sVol = '456,349';
            
        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 = 6.12 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.3653 * 1;
        iLow = 6.11 * 1;
        iVol = 263769 * 1;
        sVol = '263,769';
            
        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 = 6.09 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.0201 * 1;
        iVol = 435355 * 1;
        sVol = '435,355';
            
        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 = 6.16 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.17 * 1;
        iLow = 6.025 * 1;
        iVol = 284059 * 1;
        sVol = '284,059';
            
        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 = 6.23 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.13 * 1;
        iVol = 262591 * 1;
        sVol = '262,591';
            
        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 = 6.26 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.15 * 1;
        iVol = 213099 * 1;
        sVol = '213,099';
            
        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 = 6.25 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.375 * 1;
        iLow = 6.192 * 1;
        iVol = 235280 * 1;
        sVol = '235,280';
            
        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 = 6.08 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.08 * 1;
        iVol = 246231 * 1;
        sVol = '246,231';
            
        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 = 5.99 * 1;
        iOpen = 6 * 1;
        iHigh = 6.105 * 1;
        iLow = 5.9538 * 1;
        iVol = 314851 * 1;
        sVol = '314,851';
            
        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 = 6.08 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.155 * 1;
        iLow = 6.0201 * 1;
        iVol = 315810 * 1;
        sVol = '315,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 6.16 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.19 * 1;
        iLow = 6.07 * 1;
        iVol = 258747 * 1;
        sVol = '258,747';
            
        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 = 6.06 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.19 * 1;
        iLow = 6.045 * 1;
        iVol = 181432 * 1;
        sVol = '181,432';
            
        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 = 6.03 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.988 * 1;
        iVol = 243131 * 1;
        sVol = '243,131';
            
        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 = 6.01 * 1;
        iOpen = 6.1 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.96 * 1;
        iVol = 309794 * 1;
        sVol = '309,794';
            
        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 = 6.01 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.075 * 1;
        iLow = 5.94 * 1;
        iVol = 302711 * 1;
        sVol = '302,711';
            
        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 = 6.02 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.205 * 1;
        iLow = 5.89 * 1;
        iVol = 477787 * 1;
        sVol = '477,787';
            
        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 = 6.21 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.82 * 1;
        iVol = 481988 * 1;
        sVol = '481,988';
            
        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 = 6.01 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.19 * 1;
        iLow = 6 * 1;
        iVol = 299073 * 1;
        sVol = '299,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 6.04 * 1;
        iOpen = 6 * 1;
        iHigh = 6.129 * 1;
        iLow = 5.985 * 1;
        iVol = 333394 * 1;
        sVol = '333,394';
            
        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 = 6.05 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.965 * 1;
        iVol = 244232 * 1;
        sVol = '244,232';
            
        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 = 6.11 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.13 * 1;
        iLow = 6.02 * 1;
        iVol = 461150 * 1;
        sVol = '461,150';
            
        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 = 5.97 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.97 * 1;
        iVol = 309149 * 1;
        sVol = '309,149';
            
        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 = 6.01 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.93 * 1;
        iVol = 429334 * 1;
        sVol = '429,334';
            
        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 = 6.19 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.215 * 1;
        iLow = 5.975 * 1;
        iVol = 325824 * 1;
        sVol = '325,824';
            
        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 = 6.25 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.26 * 1;
        iLow = 6.19 * 1;
        iVol = 400206 * 1;
        sVol = '400,206';
            
        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 = 6.29 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.20 * 1;
        iVol = 298259 * 1;
        sVol = '298,259';
            
        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 = 6.30 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.27 * 1;
        iVol = 291382 * 1;
        sVol = '291,382';
            
        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 = 6.21 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.21 * 1;
        iVol = 189245 * 1;
        sVol = '189,245';
            
        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 = 6.30 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.11 * 1;
        iVol = 258641 * 1;
        sVol = '258,641';
            
        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 = 6.40 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.2601 * 1;
        iVol = 262221 * 1;
        sVol = '262,221';
            
        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 = 6.31 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.285 * 1;
        iVol = 162276 * 1;
        sVol = '162,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 6.28 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.15 * 1;
        iVol = 276943 * 1;
        sVol = '276,943';
            
        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 = 6.47 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.27 * 1;
        iVol = 227368 * 1;
        sVol = '227,368';
            
        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 = 6.38 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.37 * 1;
        iVol = 243632 * 1;
        sVol = '243,632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 6.36 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.4223 * 1;
        iLow = 6.30 * 1;
        iVol = 199768 * 1;
        sVol = '199,768';
            
        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 = 6.20 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.20 * 1;
        iVol = 194655 * 1;
        sVol = '194,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 6.04 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.03 * 1;
        iVol = 359583 * 1;
        sVol = '359,583';
            
        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 = 6.04 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.162 * 1;
        iLow = 5.9182 * 1;
        iVol = 358272 * 1;
        sVol = '358,272';
            
        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 = 6.12 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.12 * 1;
        iLow = 6.03 * 1;
        iVol = 177645 * 1;
        sVol = '177,645';
            
        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 = 5.97 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.965 * 1;
        iVol = 341634 * 1;
        sVol = '341,634';
            
        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 = 5.95 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.94 * 1;
        iVol = 222413 * 1;
        sVol = '222,413';
            
        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 = 5.97 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.85 * 1;
        iVol = 230301 * 1;
        sVol = '230,301';
            
        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 = 5.95 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.95 * 1;
        iVol = 256057 * 1;
        sVol = '256,057';
            
        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 = 5.93 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.005 * 1;
        iLow = 5.91 * 1;
        iVol = 295068 * 1;
        sVol = '295,068';
            
        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 = 5.98 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.92 * 1;
        iVol = 274028 * 1;
        sVol = '274,028';
            
        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 = 6.03 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.9192 * 1;
        iVol = 383582 * 1;
        sVol = '383,582';
            
        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 = 6.12 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.03 * 1;
        iVol = 237718 * 1;
        sVol = '237,718';
            
        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 = 6.08 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.98 * 1;
        iVol = 207705 * 1;
        sVol = '207,705';
            
        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 = 6.06 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.105 * 1;
        iLow = 6.05 * 1;
        iVol = 206418 * 1;
        sVol = '206,418';
            
        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 = 6.03 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.085 * 1;
        iLow = 6.03 * 1;
        iVol = 186716 * 1;
        sVol = '186,716';
            
        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 = 6.03 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.10 * 1;
        iLow = 6.03 * 1;
        iVol = 160209 * 1;
        sVol = '160,209';
            
        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 = 6.08 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.98 * 1;
        iVol = 262587 * 1;
        sVol = '262,587';
            
        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 = 6.14 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.07 * 1;
        iVol = 208303 * 1;
        sVol = '208,303';
            
        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 = 6.38 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.10 * 1;
        iVol = 494970 * 1;
        sVol = '494,970';
            
        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 = 6.32 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.30 * 1;
        iVol = 238685 * 1;
        sVol = '238,685';
            
        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 = 6.28 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.3572 * 1;
        iLow = 6.22 * 1;
        iVol = 331684 * 1;
        sVol = '331,684';
            
        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 = 6.30 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.26 * 1;
        iVol = 236066 * 1;
        sVol = '236,066';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 6.63 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.30 * 1;
        iVol = 356650 * 1;
        sVol = '356,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}