function loadData()	{
					
        var newDate = new Date(2018, 3, 27);
        iClose = 3.21 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.21 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 3.21 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.21 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 3.32 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.32 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 3.29 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.29 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 3.25 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.25 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 3.13 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.13 * 1;
        iLow = 3.13 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.15 * 1;
        iVol = 68000 * 1;
        sVol = '68,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 3.34 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.26 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 3.29 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.23 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 3.29 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.18 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 3.33 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.14 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 3.15 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 3.19 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.16 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 3.21 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.03 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 3.21 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.21 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 3.21 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.21 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 3.23 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.23 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 3.15 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.15 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 3.16 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.13 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 3.14 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.08 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 3.17 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.17 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 3.16 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.16 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 3.08 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.08 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 3.14 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.14 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 3.24 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.24 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 3.18 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.18 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 3.18 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.18 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 3.17 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.17 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 3.23 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.17 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 3.23 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.23 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 3.22 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.20 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 3.22 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.05 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 3.26 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.26 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 3.24 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.09 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 3.23 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.18 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 3.23 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 3.23 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.23 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 3.24 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.23 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 3.23 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.21 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 3.44 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.28 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 3.48 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.44 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 3.30 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.24 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 3.39 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.32 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 3.63 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.30 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 3.42 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.42 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 3.48 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.48 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 3.53 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.53 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 3.47 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.47 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 3.50 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.49 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 3.42 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.41 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 3.42 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.42 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 3.39 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.37 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 3.58 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.38 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 3.27 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.26 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 3.31 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.31 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 3.31 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.31 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 3.43 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.42 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 3.38 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.38 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 3.38 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.38 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 3.21 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.21 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 3.33 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.33 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 3.31 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.31 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 3.47 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.35 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 3.31 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.31 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 3.48 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.25 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 3.33 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.21 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 6.34 * 1;
        iOpen = 3.46 * 1;
        iHigh = 6.50 * 1;
        iLow = 3.42 * 1;
        iVol = 1407700 * 1;
        sVol = '1,407,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 4.56 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.08 * 1;
        iLow = 4.25 * 1;
        iVol = 2307200 * 1;
        sVol = '2,307,200';
            
        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 = 4.24 * 1;
        iOpen = 4.52 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.11 * 1;
        iVol = 633600 * 1;
        sVol = '633,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 3.83 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.60 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 3.72 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.65 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 3.66 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.56 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 3.76 * 1;
        iOpen = 3.73 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.65 * 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(2018, 7, 10);
        iClose = 3.70 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.68 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 3.70 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.70 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 3.64 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.57 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 3.94 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.68 * 1;
        iLow = 3.76 * 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(2018, 7, 16);
        iClose = 3.96 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 4.12 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.85 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 4.00 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 4.01 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.88 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 3.94 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.94 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 4.00 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 4.30 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.05 * 1;
        iVol = 177900 * 1;
        sVol = '177,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 4.22 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.20 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 4.29 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.16 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 4.30 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.22 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 4.39 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.28 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 4.26 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.25 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 4.23 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.20 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 4.29 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.22 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 4.18 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.18 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 4.04 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.04 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 4.02 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.01 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 4.05 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.02 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 4.15 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.05 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 4.03 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 4.03 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 4.03 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 4.19 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.05 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 4.25 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.11 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 4.11 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.07 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 4.18 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.05 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 4.10 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.07 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 4.08 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.08 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.10 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 4.10 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.08 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 4.12 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.06 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 4.10 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.10 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 4.09 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.09 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 4.11 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.08 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 4.21 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.08 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.10 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 4.07 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.06 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 4.09 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.08 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 4.12 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.09 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 4.09 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.05 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 4.01 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.93 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 4.18 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.00 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 3.96 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.96 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 4.08 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.07 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 4.15 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.07 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 4.29 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.17 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 4.36 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.32 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 4.40 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.31 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 4.36 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.25 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 4.48 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.30 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 4.41 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.31 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 4.32 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.30 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 4.35 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.20 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 4.26 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.21 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 4.35 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.26 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 4.35 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.26 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 4.28 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.28 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 4.38 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.35 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 4.58 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.54 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 4.75 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.55 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 4.65 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.60 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 4.65 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.56 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.70 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 4.64 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.46 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 4.69 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.43 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 4.89 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.42 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 4.94 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.83 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 5.45 * 1;
        iOpen = 4.59 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.59 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 4.91 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.91 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 4.82 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.81 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 4.84 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.84 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 4.66 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.62 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 4.68 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.51 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 4.77 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.77 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 4.82 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.77 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 5.15 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.89 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 5.10 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.82 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 4.73 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.73 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 5.02 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.86 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 4.72 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.72 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 4.57 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.53 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 4.48 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.35 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 4.23 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.22 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 4.28 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.24 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 4.28 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.28 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 4.19 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.19 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 4.11 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.10 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.95 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 3.98 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.67 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 3.71 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.70 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 3.52 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.52 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 3.56 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.53 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 3.52 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.51 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 3.58 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.58 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 3.55 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.54 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 3.96 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.58 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 4.20 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.68 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 4.16 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.01 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 4.47 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.47 * 1;
        iLow = 3.97 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 4.03 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.03 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 4.23 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.23 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 4.29 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.27 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 4.22 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.22 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 4.18 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.00 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 4.14 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.11 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 4.27 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.27 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 4.30 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.25 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 4.32 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.32 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 4.30 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.30 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 4.25 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.25 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 4.17 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.05 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 4.35 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.16 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 4.17 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.16 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 4.16 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.16 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 4.17 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.16 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 4.27 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.27 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 4.27 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.27 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 4.31 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.22 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 4.25 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.25 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 4.21 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.21 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 4.21 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.21 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 4.30 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.24 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 4.59 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.33 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        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 = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.62 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 4.91 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.64 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 4.92 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.92 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 4.68 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.57 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 4.69 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.45 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 4.62 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.57 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 4.85 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.55 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 4.70 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.63 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 4.66 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.66 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 4.62 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.62 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 4.64 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.58 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 4.60 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.59 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.61 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 4.69 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.62 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 4.67 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.61 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 4.66 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.62 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 4.92 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.63 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 4.75 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.74 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 4.72 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.64 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 4.90 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.66 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 4.81 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.73 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 4.90 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.90 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 4.77 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.77 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 4.74 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.74 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 4.88 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.73 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 4.77 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.77 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 4.87 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.75 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 4.76 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.75 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 4.85 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.74 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 4.74 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.73 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 4.63 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.44 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 4.65 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.65 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 4.73 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.63 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 4.70 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.59 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 4.28 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.08 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 4.10 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.10 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 4.13 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.10 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 4.44 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.12 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 4.24 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.20 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 4.29 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.21 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 4.38 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.28 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 4.28 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.18 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 4.25 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.18 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 4.24 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.15 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 4.28 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.15 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 4.18 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.15 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 4.15 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.14 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 4.12 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.12 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 4.13 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.12 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 4.03 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.03 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 4.03 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.03 * 1;
        iLow = 4.03 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 4.27 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.02 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 4.03 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.01 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 4.17 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.17 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 4.15 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.15 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 4.12 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.95 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 4.02 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.98 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.06 * 1;
        iLow = 4.00 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 4.00 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.00 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 3.89 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.89 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 3.81 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.78 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 3.98 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.97 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 3.84 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.80 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 4.06 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 4.12 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.09 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 3.87 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.87 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 3.98 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.96 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 4.20 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.88 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 4.13 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.08 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 4.13 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.09 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 4.13 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.13 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 4.14 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.14 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 4.09 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.09 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 4.01 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.01 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 4.01 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 4.01 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 4.01 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 4.01 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 4.01 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 4.01 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 3.85 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.80 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 4.04 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 4.00 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 3.92 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.79 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 3.82 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.75 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 3.87 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.80 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 3.99 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.82 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 3.93 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.81 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 3.96 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.82 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 3.90 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.81 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 3.78 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.78 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 3.78 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.78 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 4.00 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.97 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 4.02 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.81 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 4.02 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 4.02 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 4.07 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.78 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 4.02 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 4.00 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 4.02 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 4.02 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 4.16 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.98 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 4.00 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.95 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 3.85 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.85 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 3.85 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.85 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 3.99 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.95 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 3.91 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.91 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 3.85 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.85 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 3.71 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.71 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 3.71 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.71 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 3.66 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.66 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.65 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.65 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.65 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.65 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 3.84 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.66 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 3.88 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.88 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 3.85 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.85 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 4.07 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.85 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 3.70 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.70 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 3.71 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.71 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 3.69 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.65 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 3.60 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 3.56 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.19 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 3.41 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.31 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.35 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 3.35 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.35 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 3.42 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.42 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 3.30 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.30 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 3.30 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.30 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 3.23 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.03 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 3.20 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.20 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 3.24 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.17 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 3.35 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.20 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 3.10 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.08 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 3.22 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.22 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 3.35 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 3.30 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.20 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 3.21 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.15 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 3.16 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.05 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 3.12 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.12 * 1;
        iLow = 3.02 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 3.16 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.90 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 3.08 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.93 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 3.08 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.91 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 3.06 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.91 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 2.96 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.90 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 3.00 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 2.98 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.90 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 2.98 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.90 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 3.10 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.91 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 2.99 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.94 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 3.02 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.96 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 2.96 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.96 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 2.96 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.84 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 2.99 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.93 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 3.08 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.98 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 2.96 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.96 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 3.05 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.94 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 2.95 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.95 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 3.04 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 3.04 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 3.03 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.93 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 3.03 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.93 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 2.98 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.90 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 2.88 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.86 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 2.91 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.87 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 2.91 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.87 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 2.94 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.87 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 2.94 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.88 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 2.94 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.94 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 2.94 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.94 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 2.95 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.94 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 2.98 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.90 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 2.96 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.91 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 2.96 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.91 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 2.96 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.96 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 2.96 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 2.94 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.93 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 2.92 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.88 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 2.90 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.87 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 2.75 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.65 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 2.82 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.74 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 2.75 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.74 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 2.84 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.80 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 2.81 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.81 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 2.81 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.81 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 2.81 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.81 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 2.84 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.77 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 2.84 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.84 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 2.83 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.83 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 2.76 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.76 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 2.70 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.70 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 2.70 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.70 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 2.75 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.75 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 4.10 * 1;
        iOpen = 6.05 * 1;
        iHigh = 7.46 * 1;
        iLow = 4.00 * 1;
        iVol = 17197900 * 1;
        sVol = '17,197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 4.29 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.82 * 1;
        iVol = 779300 * 1;
        sVol = '779,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 4.49 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.03 * 1;
        iVol = 198700 * 1;
        sVol = '198,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 4.52 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.31 * 1;
        iVol = 188600 * 1;
        sVol = '188,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 4.13 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.00 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 4.14 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.09 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 4.25 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.00 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 4.17 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.04 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 4.09 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.08 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 4.08 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.08 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 4.09 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.08 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 4.10 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.06 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 3.98 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.91 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 3.87 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.85 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 3.97 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.89 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 3.94 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.90 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 3.85 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.78 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 3.98 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.84 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 3.90 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.86 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 4.08 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.90 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 3.99 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.99 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 4.02 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.05 * 1;
        iLow = 4.00 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 3.92 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.91 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 3.97 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.91 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 4.28 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.97 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 4.38 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.28 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 4.40 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.09 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 4.83 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.48 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 5.11 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.42 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 5.12 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.42 * 1;
        iLow = 4.70 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 5.35 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.00 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 5.19 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.43 * 1;
        iLow = 4.99 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 4.87 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.87 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 5.22 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.97 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 4.96 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.38 * 1;
        iLow = 4.79 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.35 * 1;
        iOpen = 4.73 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.72 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 5.17 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.38 * 1;
        iLow = 4.69 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 5.01 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.86 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 5.01 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.00 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 5.35 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.06 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 5.01 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.86 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 5.19 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.33 * 1;
        iLow = 4.86 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 5.02 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.89 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.95 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.85 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 5.05 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.93 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 4.90 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.87 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 4.89 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.78 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 4.98 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.78 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 4.77 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.75 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 4.97 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.83 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 4.87 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.66 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 4.93 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.62 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 4.68 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.51 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 4.68 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.68 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 4.47 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.27 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 4.44 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.40 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 4.51 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.47 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 4.67 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.54 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 4.68 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.27 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 4.63 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.22 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 4.62 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.62 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 4.63 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.51 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 4.62 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.53 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 4.56 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.56 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 4.60 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.50 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 4.55 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.55 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 4.46 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.45 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 4.59 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.45 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 4.20 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.20 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 4.20 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.20 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 4.21 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.17 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 4.01 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.96 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 3.97 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.87 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 3.96 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.96 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 3.85 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.85 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 3.88 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.84 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 3.72 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.71 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 3.77 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.68 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 3.61 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.61 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 3.61 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.61 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 3.57 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.55 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 3.30 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.30 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 3.07 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.05 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 2.90 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.86 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 2.95 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.90 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 2.95 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.95 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 3.00 * 1;
        iOpen = 2.72 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.72 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 2.69 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.50 * 1;
        iLow = 2.69 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.84 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.65 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.96 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.83 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 2.73 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.52 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 3.15 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.75 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 3.20 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.20 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 3.44 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.36 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 3.42 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.28 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 3.35 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.00 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 3.36 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.36 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 3.36 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.36 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 3.48 * 1;
        iOpen = 3.51 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.45 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 3.81 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.46 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 3.84 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.81 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 3.88 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.55 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 3.88 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.88 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 3.75 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.29 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 3.73 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.57 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 3.69 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.69 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 3.84 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.83 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 3.84 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.84 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 3.30 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.30 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 3.70 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.60 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 3.70 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.70 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 3.71 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.66 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 3.52 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.41 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 3.65 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.40 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 3.80 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.69 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 3.78 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.53 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 3.75 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.65 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 3.48 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.48 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 3.50 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.47 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 3.48 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.48 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 3.57 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.57 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 3.56 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.56 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 3.73 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.73 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 3.49 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.49 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 3.50 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.50 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 3.68 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.89 * 1;
        iLow = 2.91 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 3.32 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.32 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 3.40 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.20 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 3.25 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.20 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 3.50 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.25 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 3.53 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.34 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 3.36 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.36 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 3.55 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.43 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 3.48 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.48 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 3.49 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.49 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 3.36 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.36 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 3.49 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.37 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 3.42 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.42 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.78 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.78 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 3.46 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.46 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 3.59 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.47 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 3.71 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.53 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 3.62 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.62 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.78 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.53 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 4.15 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.75 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 4.30 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.09 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 4.27 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.25 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 4.47 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.32 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 4.60 * 1;
        iOpen = 4.48 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.21 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 4.59 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.47 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 3.91 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.46 * 1;
        iLow = 3.89 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 4.33 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.91 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 4.40 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.00 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 4.20 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.08 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 4.10 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.10 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 4.26 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.26 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 4.29 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.00 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 4.29 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.29 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 4.14 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.03 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 4.27 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.25 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 4.39 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.39 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 4.39 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.10 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 4.13 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.13 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 4.45 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.13 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 4.11 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.11 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 4.37 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.15 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 4.22 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.17 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 4.52 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.11 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 4.39 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.22 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 4.42 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.42 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 4.40 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.40 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 4.40 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.40 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 4.61 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.50 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 4.46 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.46 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.53 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 4.45 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.43 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 4.45 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.45 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 4.47 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.40 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 4.47 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.47 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 4.51 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.51 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.65 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 4.54 * 1;
        iOpen = 4.44 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.40 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 4.45 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.45 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 4.94 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.56 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 4.60 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.60 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 4.64 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.64 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 4.55 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.40 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 4.45 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.40 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 4.50 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.40 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 4.53 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.47 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 4.43 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.40 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 4.40 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.40 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 4.51 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.48 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 4.30 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.26 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 4.18 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.15 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 4.20 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.00 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 4.12 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.85 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 3.96 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.95 * 1;
        iVol = 230800 * 1;
        sVol = '230,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 5.08 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.50 * 1;
        iLow = 4.45 * 1;
        iVol = 23751700 * 1;
        sVol = '23,751,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 5.50 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.75 * 1;
        iLow = 4.67 * 1;
        iVol = 441500 * 1;
        sVol = '441,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 5.85 * 1;
        iOpen = 5.27 * 1;
        iHigh = 6.00 * 1;
        iLow = 4.90 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 5.75 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.14 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 5.12 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.02 * 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, 8, 4);
        iClose = 5.11 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.86 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 4.84 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.52 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 4.79 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.43 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 4.85 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.66 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 4.65 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.57 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 4.80 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.68 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 4.76 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.71 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 4.90 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.83 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 4.81 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.72 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 4.81 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.80 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 4.65 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.65 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 4.71 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.69 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 4.69 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.69 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 4.60 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.58 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 4.52 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.45 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 4.57 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.51 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 4.70 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.55 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 4.69 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.58 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 4.59 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.51 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 4.45 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.36 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 4.42 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.37 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 4.46 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.41 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 4.80 * 1;
        iOpen = 4.58 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.51 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 5.00 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.69 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 4.76 * 1;
        iOpen = 4.67 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.67 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 5.00 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.54 * 1;
        iLow = 4.99 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 4.96 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.62 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 4.70 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.70 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.70 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 4.70 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.64 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 4.88 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.64 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 4.91 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.64 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 4.68 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.61 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 4.95 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.95 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 4.96 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.95 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 4.96 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 4.78 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.69 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 4.55 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.55 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 4.56 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.55 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 4.58 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.50 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 4.60 * 1;
        iOpen = 4.66 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.58 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 4.60 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.60 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 4.51 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.51 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 4.53 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.44 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 4.65 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.55 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 4.75 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.75 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 4.82 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.81 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 4.44 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.40 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 4.36 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.35 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 4.38 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.25 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 4.25 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.25 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 4.30 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.26 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 4.45 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.33 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 4.25 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.25 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 4.33 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.26 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 4.41 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.22 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 4.41 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.41 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 4.42 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.42 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 4.42 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.42 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 4.55 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.43 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 4.75 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.51 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 4.82 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.72 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 4.78 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.78 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 4.74 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.74 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 4.76 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.72 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 4.75 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.68 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 4.80 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.75 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 5.00 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.89 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.96 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 4.93 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.90 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 5.04 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.86 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 5.48 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.13 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 5.40 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.21 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 5.26 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.22 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 5.47 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.32 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 6.00 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.51 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 6.25 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.00 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 6.50 * 1;
        iOpen = 6.29 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.28 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 8.25 * 1;
        iOpen = 6.80 * 1;
        iHigh = 10.14 * 1;
        iLow = 6.80 * 1;
        iVol = 743100 * 1;
        sVol = '743,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 7.17 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 6.69 * 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(2021, 0, 4);
        iClose = 6.50 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.39 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 6.60 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.26 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 6.60 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.35 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        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 = 6.93 * 1;
        iOpen = 6.62 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.62 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 7.16 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.72 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 7.21 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.57 * 1;
        iLow = 6.96 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 7.94 * 1;
        iOpen = 7.18 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.18 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 7.83 * 1;
        iOpen = 7.93 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.57 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 8.41 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.95 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 7.96 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.67 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 8.00 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.78 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 7.83 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.58 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 7.55 * 1;
        iOpen = 7.61 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 7.25 * 1;
        iOpen = 7.76 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.10 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 7.49 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.26 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 7.47 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.43 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 7.25 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.15 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 7.34 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.17 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 7.25 * 1;
        iOpen = 7.89 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.09 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 8.25 * 1;
        iOpen = 7.23 * 1;
        iHigh = 8.69 * 1;
        iLow = 7.17 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 8.00 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.59 * 1;
        iLow = 7.85 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 7.96 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.84 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 8.09 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.51 * 1;
        iLow = 7.73 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 8.35 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.08 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 8.65 * 1;
        iOpen = 8.36 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.32 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 8.46 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.46 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 8.29 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.00 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 7.97 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.60 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 8.10 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.87 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 8.02 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.26 * 1;
        iLow = 8.02 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 8.10 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.02 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 7.78 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.70 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 8.01 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.71 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 7.71 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.66 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 7.85 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.18 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 7.80 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.64 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 7.79 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.51 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 7.57 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.55 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 7.53 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.45 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 7.87 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.62 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 7.83 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.65 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 7.60 * 1;
        iOpen = 7.53 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.53 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 7.61 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.50 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 7.73 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.61 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 8.29 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.53 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 8.30 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.85 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 7.91 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.64 * 1;
        iLow = 7.86 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 7.90 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.90 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 8.35 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.62 * 1;
        iLow = 7.97 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 8.27 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.42 * 1;
        iLow = 8.00 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 8.64 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.04 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 8.24 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.24 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 8.48 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.01 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 8.45 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.02 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 8.08 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.01 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 6.75 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.48 * 1;
        iLow = 6.75 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 6.75 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.29 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 6.70 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.41 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 6.05 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.00 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 6.23 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.00 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 6.28 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.10 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 6.25 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.20 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 6.38 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.25 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 6.29 * 1;
        iOpen = 6.40 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.15 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 7.04 * 1;
        iOpen = 6.29 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.29 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 7.14 * 1;
        iOpen = 6.66 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.41 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 6.90 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.86 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 6.81 * 1;
        iOpen = 6.63 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.63 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 6.71 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.63 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 6.56 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.56 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 6.65 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.52 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 6.67 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.43 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 5.85 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.73 * 1;
        iLow = 5.53 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 6.00 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.90 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 5.91 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.87 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 6.15 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.62 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 6.12 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.01 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 6.21 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.11 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 6.21 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.21 * 1;
        iLow = 6.21 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 6.10 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.00 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 6.17 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.17 * 1;
        iLow = 6.17 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 6.05 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.05 * 1;
        iLow = 6.05 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 5.96 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.52 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 5.91 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.81 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 6.21 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.80 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 5.76 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.72 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 6.16 * 1;
        iOpen = 5.92 * 1;
        iHigh = 7.88 * 1;
        iLow = 5.75 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 5.89 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.89 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 5.82 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.68 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 5.77 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.74 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 5.76 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.45 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 5.78 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.78 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 5.63 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.62 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 5.68 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.63 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 5.96 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.65 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 6.19 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.05 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 6.19 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.05 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 6.34 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.06 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 6.18 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.17 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 6.30 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.52 * 1;
        iLow = 5.87 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 6.32 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.92 * 1;
        iLow = 5.90 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 6.60 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.92 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 6.15 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.15 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 6.33 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.33 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 7.22 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.85 * 1;
        iLow = 6.78 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 6.94 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.85 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 6.81 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.75 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 6.76 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.74 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 6.83 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.67 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 7.23 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.83 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 7.79 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.36 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 7.62 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.35 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 7.60 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.60 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 7.18 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.08 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 7.44 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.96 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 7.39 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.15 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 7.30 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.20 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 7.39 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.27 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 7.37 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.05 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 7.24 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.43 * 1;
        iLow = 6.94 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 7.37 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.06 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 7.63 * 1;
        iOpen = 7.29 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.17 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 8.20 * 1;
        iOpen = 7.56 * 1;
        iHigh = 10.67 * 1;
        iLow = 7.23 * 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(2021, 5, 30);
        iClose = 7.99 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.78 * 1;
        iLow = 7.76 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 7.87 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.38 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 9.83 * 1;
        iOpen = 9.14 * 1;
        iHigh = 10.53 * 1;
        iLow = 8.64 * 1;
        iVol = 243400 * 1;
        sVol = '243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 9.29 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.40 * 1;
        iLow = 8.71 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 8.94 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.35 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 8.93 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.76 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 8.91 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.20 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 8.85 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.41 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 9.35 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.04 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 9.75 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.95 * 1;
        iLow = 8.87 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 9.50 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.26 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 9.03 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.01 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 8.79 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.67 * 1;
        iLow = 8.79 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 9.27 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.90 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 10.25 * 1;
        iOpen = 9.43 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.30 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 10.05 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.87 * 1;
        iLow = 9.99 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 10.80 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.95 * 1;
        iLow = 9.99 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 10.72 * 1;
        iOpen = 11.25 * 1;
        iHigh = 14.20 * 1;
        iLow = 9.76 * 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(2021, 6, 27);
        iClose = 10.28 * 1;
        iOpen = 10.53 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.02 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 10.96 * 1;
        iOpen = 10.47 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.47 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 11.06 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.67 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 12.00 * 1;
        iOpen = 11.71 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.13 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 12.17 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.24 * 1;
        iLow = 11.86 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 11.88 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.17 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 10.73 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.51 * 1;
        iLow = 10.73 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 11.20 * 1;
        iOpen = 10.93 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.79 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 11.79 * 1;
        iOpen = 11.05 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.05 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 11.54 * 1;
        iOpen = 11.97 * 1;
        iHigh = 11.97 * 1;
        iLow = 10.81 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 11.28 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.77 * 1;
        iLow = 10.91 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 11.92 * 1;
        iOpen = 11.47 * 1;
        iHigh = 12.13 * 1;
        iLow = 10.92 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 9.77 * 1;
        iOpen = 12.06 * 1;
        iHigh = 13.16 * 1;
        iLow = 9.24 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 11.14 * 1;
        iOpen = 9.77 * 1;
        iHigh = 11.79 * 1;
        iLow = 9.73 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 10.94 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.06 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 10.73 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.65 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 10.95 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.25 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 9.62 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.68 * 1;
        iLow = 9.42 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 10.83 * 1;
        iOpen = 10.18 * 1;
        iHigh = 11.42 * 1;
        iLow = 9.82 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 11.31 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.81 * 1;
        iLow = 10.75 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 11.19 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.33 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 10.78 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.29 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 11.44 * 1;
        iOpen = 10.32 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.26 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 11.56 * 1;
        iOpen = 11.44 * 1;
        iHigh = 12.65 * 1;
        iLow = 10.86 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 12.92 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.98 * 1;
        iLow = 11.24 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 12.96 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.56 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 12.80 * 1;
        iOpen = 12.63 * 1;
        iHigh = 13.96 * 1;
        iLow = 12.63 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 13.04 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.28 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 13.20 * 1;
        iOpen = 12.92 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.18 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 13.37 * 1;
        iOpen = 13.26 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.90 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 12.66 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.76 * 1;
        iLow = 12.55 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 12.72 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.10 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 12.88 * 1;
        iOpen = 12.68 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.15 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 11.78 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.31 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 11.73 * 1;
        iOpen = 11.63 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.60 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 11.28 * 1;
        iOpen = 11.89 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.05 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 12.30 * 1;
        iOpen = 11.63 * 1;
        iHigh = 12.47 * 1;
        iLow = 11.02 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 11.62 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.20 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 12.17 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.37 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 11.17 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.81 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 11.21 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.41 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 11.17 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.36 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 11.64 * 1;
        iOpen = 11.72 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.08 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 12.09 * 1;
        iOpen = 10.68 * 1;
        iHigh = 12.09 * 1;
        iLow = 10.68 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 12.25 * 1;
        iOpen = 11.68 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.15 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 11.33 * 1;
        iOpen = 12.63 * 1;
        iHigh = 12.68 * 1;
        iLow = 11.33 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 11.50 * 1;
        iOpen = 11.81 * 1;
        iHigh = 12.69 * 1;
        iLow = 11.28 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 11.80 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.47 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 11.65 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.65 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 12.00 * 1;
        iOpen = 11.36 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.36 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 11.38 * 1;
        iOpen = 11.95 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.16 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 12.37 * 1;
        iOpen = 11.58 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.55 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 11.83 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.45 * 1;
        iLow = 11.66 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 12.35 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.76 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 11.85 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.76 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 11.72 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.42 * 1;
        iLow = 11.24 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 11.64 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.64 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 11.29 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.29 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 10.61 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.26 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 10.65 * 1;
        iOpen = 10.71 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.52 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 10.88 * 1;
        iOpen = 10.84 * 1;
        iHigh = 11.88 * 1;
        iLow = 10.60 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 10.97 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.56 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 11.10 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.56 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 9.72 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.60 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 10.94 * 1;
        iOpen = 9.51 * 1;
        iHigh = 11.14 * 1;
        iLow = 9.51 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 10.51 * 1;
        iOpen = 10.77 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.00 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 10.41 * 1;
        iOpen = 10.41 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.03 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 10.40 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.25 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 10.37 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.82 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 10.02 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.92 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 10.00 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.77 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 9.82 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.82 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 10.61 * 1;
        iOpen = 9.86 * 1;
        iHigh = 11.05 * 1;
        iLow = 9.86 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 10.90 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.75 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 10.80 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.55 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 10.72 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.30 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 10.30 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.42 * 1;
        iLow = 9.99 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 9.97 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.97 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 9.90 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.73 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 9.65 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.54 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 9.87 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.02 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 9.57 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.50 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 10.47 * 1;
        iOpen = 9.32 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.32 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 9.96 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.51 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 9.91 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.57 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 10.47 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.75 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 10.37 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.37 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 10.60 * 1;
        iOpen = 10.69 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.46 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 11.07 * 1;
        iOpen = 10.16 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.16 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 10.84 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.83 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 10.90 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.34 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 10.48 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.30 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 10.26 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.26 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 10.55 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.46 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 10.80 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.27 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 10.65 * 1;
        iOpen = 10.28 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.28 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 10.29 * 1;
        iOpen = 10.71 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.29 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 10.51 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.25 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 10.27 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.27 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 10.30 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.00 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 10.39 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.12 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 10.02 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.02 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.10 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 9.85 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.85 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 10.30 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.10 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 10.16 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.16 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 10.39 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.11 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 10.10 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.10 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 10.06 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.99 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 10.01 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.89 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 10.35 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.20 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 10.56 * 1;
        iOpen = 10.38 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.38 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 10.81 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.51 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 10.50 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.50 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 10.35 * 1;
        iOpen = 10.94 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.35 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 10.56 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.22 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 10.54 * 1;
        iOpen = 10.99 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.08 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 10.50 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.50 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 10.45 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.45 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 10.55 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.24 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 10.47 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.47 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 10.21 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.05 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 10.12 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.90 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 10.29 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.12 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 10.35 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.05 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.61 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 10.10 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.90 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 9.86 * 1;
        iOpen = 9.63 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.63 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 9.99 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.99 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 9.81 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.81 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 10.10 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.93 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 10.13 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.09 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 9.72 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.72 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 10.41 * 1;
        iOpen = 9.83 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.83 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 10.20 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.75 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 9.92 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.92 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 10.70 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.00 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 10.18 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.18 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 10.24 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.16 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 10.15 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.65 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 10.06 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.89 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 10.21 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.58 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.25 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 10.20 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.05 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 10.22 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.22 * 1;
        iLow = 10.22 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 9.95 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.95 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 10.14 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.00 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 10.14 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.92 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 10.15 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.00 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 10.44 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.20 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 10.24 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.24 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 10.46 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.46 * 1;
        iLow = 10.37 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 10.72 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.60 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 10.65 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.65 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 12.20 * 1;
        iOpen = 10.67 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.67 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 11.59 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.30 * 1;
        iLow = 10.67 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 12.17 * 1;
        iOpen = 11.11 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.11 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 11.00 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.63 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 11.33 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.33 * 1;
        iLow = 11.33 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 10.90 * 1;
        iOpen = 10.82 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.82 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 11.11 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.28 * 1;
        iLow = 11.11 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 11.11 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.11 * 1;
        iLow = 11.11 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 11.80 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.38 * 1;
        iLow = 11.75 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 11.75 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.51 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 11.65 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.47 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 11.00 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.18 * 1;
        iLow = 10.83 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 9.95 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.55 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 9.98 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.50 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 9.98 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.76 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 10.00 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.84 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 9.80 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.80 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 10.00 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.00 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 10.48 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.10 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 10.63 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.20 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 10.61 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.61 * 1;
        iLow = 10.46 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 10.65 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.61 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 10.15 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.15 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 10.01 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.01 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 10.17 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.94 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 10.00 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.09 * 1;
        iLow = 10.00 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 10.02 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.02 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 10.29 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.18 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 10.65 * 1;
        iOpen = 10.38 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.38 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 11.60 * 1;
        iOpen = 10.77 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.77 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 11.18 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.02 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 12.75 * 1;
        iOpen = 11.39 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.23 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 12.37 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.76 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 12.65 * 1;
        iOpen = 12.28 * 1;
        iHigh = 13.47 * 1;
        iLow = 12.01 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 13.21 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.59 * 1;
        iLow = 12.25 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 12.70 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.39 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 12.90 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.72 * 1;
        iLow = 12.13 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 12.62 * 1;
        iOpen = 12.83 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.62 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 13.05 * 1;
        iOpen = 13.44 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.70 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 12.90 * 1;
        iOpen = 12.66 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.66 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 13.00 * 1;
        iOpen = 12.79 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.78 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 13.15 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.17 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 12.59 * 1;
        iOpen = 12.92 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.29 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 12.32 * 1;
        iOpen = 12.67 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.32 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 12.34 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.25 * 1;
        iLow = 11.42 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 13.19 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 11.57 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 12.29 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.25 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 11.95 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.78 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 11.94 * 1;
        iOpen = 11.87 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.68 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 12.00 * 1;
        iOpen = 11.78 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.78 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 11.70 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.70 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 11.50 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.94 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 10.87 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.60 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 11.10 * 1;
        iOpen = 10.93 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.93 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 11.70 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.16 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 11.55 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.28 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 11.58 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.30 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 11.75 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.22 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 11.52 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.44 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 11.91 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.48 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 11.74 * 1;
        iOpen = 11.74 * 1;
        iHigh = 12.13 * 1;
        iLow = 10.84 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 11.35 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.35 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 11.64 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.04 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 11.31 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.21 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 11.41 * 1;
        iOpen = 11.30 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.00 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 11.41 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.41 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 11.41 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.41 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 10.90 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.56 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 10.65 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.39 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 10.98 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.27 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 12.15 * 1;
        iOpen = 10.98 * 1;
        iHigh = 12.15 * 1;
        iLow = 10.50 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 12.14 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.67 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 11.95 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.89 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 11.90 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.55 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 11.81 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.81 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 12.28 * 1;
        iOpen = 11.53 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.53 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 13.02 * 1;
        iOpen = 12.02 * 1;
        iHigh = 13.40 * 1;
        iLow = 11.73 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 13.24 * 1;
        iOpen = 13.24 * 1;
        iHigh = 14.20 * 1;
        iLow = 12.83 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 13.08 * 1;
        iOpen = 12.50 * 1;
        iHigh = 14.37 * 1;
        iLow = 12.50 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 14.00 * 1;
        iOpen = 12.79 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.79 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 13.44 * 1;
        iOpen = 13.55 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.10 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 13.75 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.10 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 13.90 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.48 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 13.52 * 1;
        iOpen = 13.79 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.25 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 14.71 * 1;
        iOpen = 13.60 * 1;
        iHigh = 15.06 * 1;
        iLow = 13.50 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 15.86 * 1;
        iOpen = 15.16 * 1;
        iHigh = 17.39 * 1;
        iLow = 14.51 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 18.38 * 1;
        iOpen = 16.00 * 1;
        iHigh = 19.56 * 1;
        iLow = 15.67 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 16.97 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.50 * 1;
        iLow = 15.91 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 16.22 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.36 * 1;
        iLow = 15.84 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 15.41 * 1;
        iOpen = 16.15 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.20 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 14.35 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.52 * 1;
        iLow = 14.02 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 12.75 * 1;
        iOpen = 13.92 * 1;
        iHigh = 14.34 * 1;
        iLow = 12.70 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 12.41 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.02 * 1;
        iLow = 11.84 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 12.32 * 1;
        iOpen = 12.37 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.25 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 11.89 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.51 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 11.92 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.71 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 11.11 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.73 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 11.01 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.86 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 10.59 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.01 * 1;
        iLow = 10.46 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 10.68 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.68 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 10.42 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.40 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 10.62 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.62 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 10.45 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.40 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 10.81 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.40 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 10.57 * 1;
        iOpen = 10.69 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.57 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 10.86 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.93 * 1;
        iLow = 10.60 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 10.25 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.07 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 12.03 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.98 * 1;
        iLow = 11.75 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 11.91 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.67 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 12.36 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.04 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 12.87 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.95 * 1;
        iLow = 12.40 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 13.22 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.86 * 1;
        iLow = 13.22 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 13.12 * 1;
        iOpen = 13.36 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.10 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 14.50 * 1;
        iOpen = 13.92 * 1;
        iHigh = 14.71 * 1;
        iLow = 13.60 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 15.35 * 1;
        iOpen = 14.55 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.55 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 15.58 * 1;
        iOpen = 15.55 * 1;
        iHigh = 16.79 * 1;
        iLow = 15.33 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 14.15 * 1;
        iOpen = 15.58 * 1;
        iHigh = 15.58 * 1;
        iLow = 13.84 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 14.20 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.30 * 1;
        iLow = 12.95 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 13.94 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.73 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 12.96 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.76 * 1;
        iLow = 12.92 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 12.90 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.90 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 12.75 * 1;
        iOpen = 12.42 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.15 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 12.34 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.01 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 12.02 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.95 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 11.96 * 1;
        iOpen = 11.96 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.96 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 12.05 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.92 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 12.03 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.84 * 1;
        iLow = 11.75 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 12.10 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.10 * 1;
        iLow = 12.00 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 12.00 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.13 * 1;
        iLow = 12.00 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 11.98 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.75 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 11.48 * 1;
        iOpen = 11.44 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.44 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 11.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.50 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 11.30 * 1;
        iOpen = 11.84 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.25 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 11.94 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.94 * 1;
        iLow = 10.90 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 11.29 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.69 * 1;
        iLow = 10.91 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 11.29 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.29 * 1;
        iLow = 11.29 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 11.14 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.36 * 1;
        iLow = 11.14 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 11.15 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.93 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 10.67 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.47 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 10.65 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.51 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 10.75 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.62 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 10.95 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.90 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 10.72 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.93 * 1;
        iLow = 10.48 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 10.54 * 1;
        iOpen = 10.71 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.54 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 10.63 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.35 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 10.61 * 1;
        iOpen = 10.91 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.59 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 10.53 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.52 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 10.75 * 1;
        iOpen = 10.73 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.60 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 10.50 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.50 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 10.61 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.61 * 1;
        iLow = 10.50 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 10.10 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.31 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 9.85 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.28 * 1;
        iLow = 9.84 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 10.17 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.75 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 10.00 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.96 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 10.13 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.85 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 10.01 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.17 * 1;
        iLow = 10.01 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 10.06 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.69 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 10.08 * 1;
        iOpen = 9.77 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.75 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 10.30 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.31 * 1;
        iLow = 10.09 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 10.30 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.85 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 10.26 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.26 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 10.19 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.00 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 10.02 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.02 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 10.18 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.18 * 1;
        iLow = 10.07 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 10.10 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.88 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 10.25 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.25 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 10.34 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.30 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 10.75 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.34 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 10.75 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.67 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 11.66 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.75 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 11.63 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.31 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 12.25 * 1;
        iOpen = 11.65 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.40 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 13.35 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.90 * 1;
        iLow = 12.50 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 13.15 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.95 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 13.51 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.85 * 1;
        iLow = 12.86 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 13.47 * 1;
        iOpen = 13.32 * 1;
        iHigh = 13.74 * 1;
        iLow = 13.32 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 13.45 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.87 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 13.62 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.87 * 1;
        iLow = 13.37 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 13.73 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.73 * 1;
        iLow = 13.38 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 14.00 * 1;
        iOpen = 13.81 * 1;
        iHigh = 14.85 * 1;
        iLow = 13.76 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 14.34 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.95 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 14.67 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.82 * 1;
        iLow = 14.34 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 15.17 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.50 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 15.36 * 1;
        iOpen = 15.34 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.20 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 15.78 * 1;
        iOpen = 15.84 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.57 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 15.68 * 1;
        iOpen = 15.85 * 1;
        iHigh = 16.01 * 1;
        iLow = 15.35 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 15.54 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.54 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 15.59 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.40 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 15.91 * 1;
        iOpen = 15.57 * 1;
        iHigh = 15.91 * 1;
        iLow = 15.57 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 15.71 * 1;
        iOpen = 15.73 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.70 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 15.72 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.72 * 1;
        iLow = 15.56 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 15.64 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.96 * 1;
        iLow = 15.64 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 14.20 * 1;
        iOpen = 15.61 * 1;
        iHigh = 15.61 * 1;
        iLow = 13.85 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 13.00 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.03 * 1;
        iLow = 12.69 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 13.93 * 1;
        iOpen = 13.11 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.11 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 13.50 * 1;
        iOpen = 13.66 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.50 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 13.28 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.63 * 1;
        iLow = 12.30 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 12.86 * 1;
        iOpen = 12.86 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.86 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 12.88 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.88 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 13.23 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.88 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 13.23 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.23 * 1;
        iLow = 13.23 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 12.61 * 1;
        iOpen = 12.86 * 1;
        iHigh = 12.86 * 1;
        iLow = 11.90 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 12.13 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.13 * 1;
        iLow = 11.80 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 11.44 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.29 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 12.09 * 1;
        iOpen = 11.33 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.31 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 11.80 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.69 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 12.25 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.82 * 1;
        iLow = 11.94 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 11.87 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.95 * 1;
        iLow = 11.87 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 11.79 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.68 * 1;
        iLow = 11.79 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 12.52 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.75 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 12.67 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.68 * 1;
        iLow = 12.49 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 12.20 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.17 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 12.81 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.27 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 12.32 * 1;
        iOpen = 12.61 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.32 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 12.97 * 1;
        iOpen = 12.13 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.13 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 12.72 * 1;
        iOpen = 13.43 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.46 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 12.98 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.76 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 13.10 * 1;
        iOpen = 12.64 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.63 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 12.90 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.73 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 13.43 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.70 * 1;
        iLow = 12.80 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 13.50 * 1;
        iOpen = 13.46 * 1;
        iHigh = 13.73 * 1;
        iLow = 13.25 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 13.49 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.18 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 13.50 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.52 * 1;
        iLow = 13.50 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 13.84 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.92 * 1;
        iLow = 13.30 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 13.65 * 1;
        iOpen = 13.85 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.39 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 13.55 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.55 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 13.79 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.34 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 14.68 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.68 * 1;
        iLow = 13.50 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 15.41 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.72 * 1;
        iLow = 14.52 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 15.00 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.25 * 1;
        iLow = 15.00 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 15.50 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.50 * 1;
        iLow = 15.06 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 15.85 * 1;
        iOpen = 15.72 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.43 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 15.89 * 1;
        iOpen = 15.79 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.16 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 15.54 * 1;
        iOpen = 15.80 * 1;
        iHigh = 16.52 * 1;
        iLow = 15.42 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 14.98 * 1;
        iOpen = 15.66 * 1;
        iHigh = 15.66 * 1;
        iLow = 14.89 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 15.46 * 1;
        iOpen = 14.99 * 1;
        iHigh = 15.46 * 1;
        iLow = 14.94 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 14.72 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.14 * 1;
        iLow = 14.68 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 14.60 * 1;
        iOpen = 14.89 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.60 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 14.46 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.58 * 1;
        iLow = 14.46 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 14.25 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.43 * 1;
        iLow = 14.25 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 14.26 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.69 * 1;
        iLow = 14.26 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 14.47 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.47 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 14.39 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.32 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 14.07 * 1;
        iOpen = 14.28 * 1;
        iHigh = 14.28 * 1;
        iLow = 13.10 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 14.05 * 1;
        iOpen = 14.57 * 1;
        iHigh = 14.57 * 1;
        iLow = 14.05 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 14.56 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.81 * 1;
        iLow = 14.03 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 14.77 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.77 * 1;
        iLow = 14.34 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 14.47 * 1;
        iOpen = 14.25 * 1;
        iHigh = 15.18 * 1;
        iLow = 14.25 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 14.76 * 1;
        iOpen = 14.51 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.27 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 15.82 * 1;
        iOpen = 15.17 * 1;
        iHigh = 15.97 * 1;
        iLow = 15.06 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 15.11 * 1;
        iOpen = 15.59 * 1;
        iHigh = 16.07 * 1;
        iLow = 14.90 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 14.70 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.65 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 13.62 * 1;
        iOpen = 14.67 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.58 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 12.80 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.40 * 1;
        iLow = 12.18 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 13.18 * 1;
        iOpen = 12.25 * 1;
        iHigh = 14.35 * 1;
        iLow = 12.25 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 13.20 * 1;
        iOpen = 13.49 * 1;
        iHigh = 14.26 * 1;
        iLow = 13.18 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 13.03 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.00 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 13.15 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.95 * 1;
        iLow = 12.76 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 11.78 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.02 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 11.82 * 1;
        iOpen = 11.04 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.04 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 11.53 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.30 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 11.18 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.10 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 10.71 * 1;
        iOpen = 11.21 * 1;
        iHigh = 12.16 * 1;
        iLow = 10.50 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 10.59 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.37 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 10.67 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.38 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 10.73 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.50 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 10.60 * 1;
        iOpen = 10.86 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.53 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 10.54 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.48 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 10.65 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.40 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 10.58 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.79 * 1;
        iLow = 9.97 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 10.00 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.97 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 9.70 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.59 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 9.74 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.70 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 10.58 * 1;
        iOpen = 9.72 * 1;
        iHigh = 10.58 * 1;
        iLow = 9.72 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 10.53 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.53 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 10.47 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 10.71 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.30 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 10.54 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.54 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 10.54 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.54 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 10.28 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.25 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 10.39 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.01 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 10.38 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.38 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 10.15 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.15 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 10.10 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.07 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 10.05 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.90 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 9.97 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.95 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 10.00 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.80 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 10.00 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.90 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 9.94 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.94 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 9.44 * 1;
        iOpen = 9.99 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.44 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 9.75 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.50 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 9.56 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.15 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 10.17 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.50 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 9.98 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.88 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 10.52 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.65 * 1;
        iLow = 9.85 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 10.00 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.91 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 9.67 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.00 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 9.37 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.30 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 9.39 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.01 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 9.25 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.25 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 9.50 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.00 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 9.29 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.46 * 1;
        iLow = 9.00 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 9.23 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.04 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 9.48 * 1;
        iOpen = 9.48 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.23 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 9.45 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.30 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 9.33 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.30 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 9.41 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.41 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 9.41 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.41 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 9.45 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.38 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 9.66 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.41 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 9.62 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.50 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 9.81 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.35 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 9.63 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.50 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 10.14 * 1;
        iOpen = 9.55 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.51 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 10.28 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.66 * 1;
        iLow = 9.89 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 10.39 * 1;
        iOpen = 10.30 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.10 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 10.41 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.85 * 1;
        iLow = 9.94 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 10.77 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.65 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 10.98 * 1;
        iOpen = 10.58 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.44 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 11.00 * 1;
        iOpen = 10.67 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.61 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 10.31 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.22 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 10.95 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.95 * 1;
        iLow = 9.41 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 10.01 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.62 * 1;
        iLow = 9.89 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 10.25 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.90 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 9.46 * 1;
        iOpen = 9.77 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.04 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 9.22 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.46 * 1;
        iLow = 9.22 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 9.28 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.15 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 9.52 * 1;
        iOpen = 9.67 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.45 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 9.50 * 1;
        iOpen = 9.46 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.46 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 9.48 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.40 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 9.70 * 1;
        iOpen = 9.70 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.51 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 9.60 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.59 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 9.62 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.55 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 9.40 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.24 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 9.41 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.83 * 1;
        iLow = 9.41 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 9.86 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.52 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 9.58 * 1;
        iOpen = 9.82 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.35 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 9.41 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.40 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 9.69 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.45 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 9.70 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.69 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 9.70 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.51 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 9.59 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.59 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 9.73 * 1;
        iOpen = 9.74 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.70 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 9.80 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.70 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 10.25 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.93 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 10.00 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.66 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 9.96 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.96 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 9.97 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.65 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 9.85 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.75 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 9.89 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.70 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 9.48 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.30 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 9.61 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.43 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 9.87 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.65 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 9.90 * 1;
        iOpen = 9.87 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.67 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 9.72 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.59 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 9.61 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.10 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 9.19 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.08 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 9.61 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.07 * 1;
        iLow = 8.76 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 9.53 * 1;
        iOpen = 9.59 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.42 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 9.94 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.24 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 9.90 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.53 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 9.71 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.70 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 9.59 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.37 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 9.65 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.50 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 9.76 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.32 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 9.70 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.55 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 9.68 * 1;
        iOpen = 9.57 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.50 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 9.99 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.79 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 9.86 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.61 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.88 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.88 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 10.02 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.85 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 10.20 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.00 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 10.44 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.00 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 9.91 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.91 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 9.86 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.86 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.71 * 1;
        iLow = 9.57 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 9.73 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.60 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 9.61 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.61 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 9.65 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.28 * 1;
        iLow = 9.65 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 9.64 * 1;
        iOpen = 9.63 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.56 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 9.97 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.97 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 10.30 * 1;
        iOpen = 9.74 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.57 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 9.57 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.57 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 9.69 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.66 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 9.69 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.69 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 9.71 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.49 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 9.94 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.70 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 10.03 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.70 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 9.85 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.25 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 9.50 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.40 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 9.50 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.37 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 9.11 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.52 * 1;
        iLow = 9.11 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 9.25 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.77 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 8.98 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.81 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 8.95 * 1;
        iOpen = 8.92 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.76 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 8.85 * 1;
        iOpen = 8.48 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.21 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 8.67 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.36 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 8.40 * 1;
        iOpen = 8.51 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.40 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 8.59 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.32 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 8.31 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.22 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 8.01 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.76 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 8.14 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.01 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 8.12 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.76 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 7.96 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.1 * 1;
        iLow = 7.95 * 1;
        iVol = 7235 * 1;
        sVol = '7,235';
            
        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 = 7.96 * 1;
        iOpen = 8.1768 * 1;
        iHigh = 8.1768 * 1;
        iLow = 7.96 * 1;
        iVol = 3603 * 1;
        sVol = '3,603';
            
        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 = 8.02 * 1;
        iOpen = 7.945 * 1;
        iHigh = 8.0388 * 1;
        iLow = 7.945 * 1;
        iVol = 3056 * 1;
        sVol = '3,056';
            
        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 = 8.0447 * 1;
        iOpen = 8.0201 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.83 * 1;
        iVol = 11244 * 1;
        sVol = '11,244';
            
        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 = 8.03 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.17 * 1;
        iLow = 8.02 * 1;
        iVol = 15234 * 1;
        sVol = '15,234';
            
        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 = 8.02 * 1;
        iOpen = 8.0865 * 1;
        iHigh = 8.0865 * 1;
        iLow = 8.02 * 1;
        iVol = 1525 * 1;
        sVol = '1,525';
            
        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 = 8.02 * 1;
        iOpen = 8.1578 * 1;
        iHigh = 8.1699 * 1;
        iLow = 8.02 * 1;
        iVol = 1029 * 1;
        sVol = '1,029';
            
        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 = 8.03 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.03 * 1;
        iLow = 8.02 * 1;
        iVol = 1073 * 1;
        sVol = '1,073';
            
        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 = 8.01 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.77 * 1;
        iVol = 4346 * 1;
        sVol = '4,346';
            
        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 = 8.09 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.7777 * 1;
        iVol = 1246 * 1;
        sVol = '1,246';
            
        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 = 7.98 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.0499 * 1;
        iLow = 7.8434 * 1;
        iVol = 831 * 1;
        sVol = '831';
            
        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 = 7.5 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.5 * 1;
        iVol = 671 * 1;
        sVol = '671';
            
        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 = 8 * 1;
        iOpen = 7.5 * 1;
        iHigh = 8 * 1;
        iLow = 7.45 * 1;
        iVol = 5418 * 1;
        sVol = '5,418';
            
        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 = 8.1799 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.1799 * 1;
        iLow = 8 * 1;
        iVol = 1354 * 1;
        sVol = '1,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 8.325 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.325 * 1;
        iLow = 8.08 * 1;
        iVol = 1697 * 1;
        sVol = '1,697';
            
        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 = 8.44 * 1;
        iOpen = 8.1 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.07 * 1;
        iVol = 1281 * 1;
        sVol = '1,281';
            
        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 = 8.069 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.4599 * 1;
        iLow = 7.99 * 1;
        iVol = 1509 * 1;
        sVol = '1,509';
            
        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 = 8.24 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.24 * 1;
        iVol = 357 * 1;
        sVol = '357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 9.0592 * 1;
        iOpen = 9.2814 * 1;
        iHigh = 9.4 * 1;
        iLow = 8.79 * 1;
        iVol = 8745 * 1;
        sVol = '8,745';
            
        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 = 9.39 * 1;
        iOpen = 9.3461 * 1;
        iHigh = 9.4499 * 1;
        iLow = 8.7987 * 1;
        iVol = 3776 * 1;
        sVol = '3,776';
            
        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 = 8.9106 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.79 * 1;
        iVol = 2191 * 1;
        sVol = '2,191';
            
        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 = 9.25 * 1;
        iOpen = 9.2899 * 1;
        iHigh = 9.2899 * 1;
        iLow = 8.85 * 1;
        iVol = 527 * 1;
        sVol = '527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 8.85 * 1;
        iOpen = 9.2899 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.85 * 1;
        iVol = 155 * 1;
        sVol = '155';
            
        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 = 8.59 * 1;
        iOpen = 8.8 * 1;
        iHigh = 9 * 1;
        iLow = 8.25 * 1;
        iVol = 6499 * 1;
        sVol = '6,499';
            
        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 = 8.98 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.35 * 1;
        iVol = 650 * 1;
        sVol = '650';
            
        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 = 9.5899 * 1;
        iOpen = 9.664 * 1;
        iHigh = 9.664 * 1;
        iLow = 9.03 * 1;
        iVol = 1208 * 1;
        sVol = '1,208';
            
        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 = 9.49 * 1;
        iOpen = 8.96 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.96 * 1;
        iVol = 1576 * 1;
        sVol = '1,576';
            
        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 = 9.2 * 1;
        iOpen = 9.2 * 1;
        iHigh = 9.2 * 1;
        iLow = 9.2 * 1;
        iVol = 235 * 1;
        sVol = '235';
            
        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 = 9.65 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.65 * 1;
        iLow = 8.9 * 1;
        iVol = 412 * 1;
        sVol = '412';
            
        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 = 9.16 * 1;
        iOpen = 9.3999 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.01 * 1;
        iVol = 1566 * 1;
        sVol = '1,566';
            
        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 = 9.2002 * 1;
        iOpen = 9.5685 * 1;
        iHigh = 9.5685 * 1;
        iLow = 9.19 * 1;
        iVol = 704 * 1;
        sVol = '704';
            
        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 = 8.88 * 1;
        iOpen = 9.5685 * 1;
        iHigh = 9.3 * 1;
        iLow = 8.88 * 1;
        iVol = 293 * 1;
        sVol = '293';
            
        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 = 8.7 * 1;
        iOpen = 9.5 * 1;
        iHigh = 9.6999 * 1;
        iLow = 8.7 * 1;
        iVol = 7059 * 1;
        sVol = '7,059';
            
        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 = 9 * 1;
        iOpen = 9.6999 * 1;
        iHigh = 9.6999 * 1;
        iLow = 9 * 1;
        iVol = 5145 * 1;
        sVol = '5,145';
            
        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 = 9.04 * 1;
        iOpen = 9.5999 * 1;
        iHigh = 9.5999 * 1;
        iLow = 8.94 * 1;
        iVol = 3344 * 1;
        sVol = '3,344';
            
        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 = 8.6001 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.6001 * 1;
        iVol = 466 * 1;
        sVol = '466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 9.2501 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.46 * 1;
        iLow = 8.82 * 1;
        iVol = 4380 * 1;
        sVol = '4,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 9.61 * 1;
        iOpen = 9.7999 * 1;
        iHigh = 9.7999 * 1;
        iLow = 8.6 * 1;
        iVol = 2465 * 1;
        sVol = '2,465';
            
        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 = 8.9 * 1;
        iOpen = 8.9299 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.6 * 1;
        iVol = 2901 * 1;
        sVol = '2,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 9.2 * 1;
        iOpen = 9.4599 * 1;
        iHigh = 9.4599 * 1;
        iLow = 8.9999 * 1;
        iVol = 3286 * 1;
        sVol = '3,286';
            
        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 = 9 * 1;
        iOpen = 9 * 1;
        iHigh = 9 * 1;
        iLow = 9 * 1;
        iVol = 254 * 1;
        sVol = '254';
            
        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 = 9.15 * 1;
        iOpen = 8.8 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.8 * 1;
        iVol = 2232 * 1;
        sVol = '2,232';
            
        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 = 8.9166 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.4399 * 1;
        iLow = 8.9166 * 1;
        iVol = 1412 * 1;
        sVol = '1,412';
            
        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 = 9.44 * 1;
        iOpen = 9.2546 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.2546 * 1;
        iVol = 2328 * 1;
        sVol = '2,328';
            
        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 = 9.6 * 1;
        iOpen = 9 * 1;
        iHigh = 9.6 * 1;
        iLow = 9 * 1;
        iVol = 1736 * 1;
        sVol = '1,736';
            
        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 = 9.75 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.8895 * 1;
        iLow = 9.75 * 1;
        iVol = 5893 * 1;
        sVol = '5,893';
            
        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 = 9.7499 * 1;
        iOpen = 9.8 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.3 * 1;
        iVol = 1883 * 1;
        sVol = '1,883';
            
        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 = 9.8122 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.8122 * 1;
        iVol = 1258 * 1;
        sVol = '1,258';
            
        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 = 9.6801 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.8101 * 1;
        iLow = 9.31 * 1;
        iVol = 2078 * 1;
        sVol = '2,078';
            
        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 = 9.9 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.0347 * 1;
        iLow = 9.75 * 1;
        iVol = 977 * 1;
        sVol = '977';
            
        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 = 10.0704 * 1;
        iOpen = 9.6417 * 1;
        iHigh = 10.0704 * 1;
        iLow = 9.6417 * 1;
        iVol = 1245 * 1;
        sVol = '1,245';
            
        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 = 9.42 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.9999 * 1;
        iLow = 9.36 * 1;
        iVol = 2730 * 1;
        sVol = '2,730';
            
        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 = 10.14 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.9 * 1;
        iVol = 1545 * 1;
        sVol = '1,545';
            
        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 = 9.9 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.9 * 1;
        iVol = 3451 * 1;
        sVol = '3,451';
            
        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 = 9.94 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.93 * 1;
        iVol = 2375 * 1;
        sVol = '2,375';
            
        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 = 9.5 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10 * 1;
        iLow = 9.5 * 1;
        iVol = 4091 * 1;
        sVol = '4,091';
            
        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 = 9.5 * 1;
        iOpen = 9.7 * 1;
        iHigh = 10.3999 * 1;
        iLow = 9.5 * 1;
        iVol = 4310 * 1;
        sVol = '4,310';
            
        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 = 9.8726 * 1;
        iOpen = 9.3101 * 1;
        iHigh = 9.8726 * 1;
        iLow = 9.3101 * 1;
        iVol = 450 * 1;
        sVol = '450';
            
        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 = 9.98 * 1;
        iOpen = 9.9399 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.75 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 9.75 * 1;
        iOpen = 9.7 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.63 * 1;
        iVol = 2840 * 1;
        sVol = '2,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 9.6999 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.6999 * 1;
        iLow = 9.6999 * 1;
        iVol = 1399 * 1;
        sVol = '1,399';
            
        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 = 9.7 * 1;
        iOpen = 10.0399 * 1;
        iHigh = 10.0399 * 1;
        iLow = 9.7 * 1;
        iVol = 1125 * 1;
        sVol = '1,125';
            
        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 = 10.0344 * 1;
        iOpen = 10.0399 * 1;
        iHigh = 10.0344 * 1;
        iLow = 10.0344 * 1;
        iVol = 147 * 1;
        sVol = '147';
            
        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 = 9.7 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.7 * 1;
        iVol = 2370 * 1;
        sVol = '2,370';
            
        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 = 9.35 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.35 * 1;
        iVol = 6128 * 1;
        sVol = '6,128';
            
        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 = 9.3 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.32 * 1;
        iLow = 9.1401 * 1;
        iVol = 3275 * 1;
        sVol = '3,275';
            
        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 = 9.252 * 1;
        iOpen = 9.2999 * 1;
        iHigh = 9.3 * 1;
        iLow = 9.252 * 1;
        iVol = 1619 * 1;
        sVol = '1,619';
            
        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 = 9.5 * 1;
        iOpen = 9.5299 * 1;
        iHigh = 9.5299 * 1;
        iLow = 9.15 * 1;
        iVol = 2144 * 1;
        sVol = '2,144';
            
        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 = 9.7 * 1;
        iOpen = 9.7 * 1;
        iHigh = 9.7 * 1;
        iLow = 9.7 * 1;
        iVol = 307 * 1;
        sVol = '307';
            
        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 = 9.72 * 1;
        iOpen = 9.5 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.5 * 1;
        iVol = 4701 * 1;
        sVol = '4,701';
            
        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 = 10.19 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.19 * 1;
        iLow = 10.09 * 1;
        iVol = 1605 * 1;
        sVol = '1,605';
            
        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 = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.3899 * 1;
        iLow = 10.2 * 1;
        iVol = 2011 * 1;
        sVol = '2,011';
            
        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 = 10.5 * 1;
        iOpen = 10.2964 * 1;
        iHigh = 10.5899 * 1;
        iLow = 10.29 * 1;
        iVol = 6308 * 1;
        sVol = '6,308';
            
        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 = 10.69 * 1;
        iOpen = 10.5 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.5 * 1;
        iVol = 6538 * 1;
        sVol = '6,538';
            
        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 = 10.6665 * 1;
        iOpen = 10.6899 * 1;
        iHigh = 10.6899 * 1;
        iLow = 10.596 * 1;
        iVol = 684 * 1;
        sVol = '684';
            
        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 = 10.1 * 1;
        iOpen = 10.5873 * 1;
        iHigh = 10.5873 * 1;
        iLow = 10.08 * 1;
        iVol = 1477 * 1;
        sVol = '1,477';
            
        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 = 10.97 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.67 * 1;
        iVol = 6278 * 1;
        sVol = '6,278';
            
        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 = 11.4999 * 1;
        iOpen = 10.8771 * 1;
        iHigh = 11.4999 * 1;
        iLow = 10.5101 * 1;
        iVol = 3858 * 1;
        sVol = '3,858';
            
        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 = 11.18 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.5 * 1;
        iLow = 10.85 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 11.12 * 1;
        iOpen = 11.5 * 1;
        iHigh = 11.5 * 1;
        iLow = 11.12 * 1;
        iVol = 353 * 1;
        sVol = '353';
            
        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 = 11.28 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.28 * 1;
        iLow = 11.185 * 1;
        iVol = 2637 * 1;
        sVol = '2,637';
            
        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 = 11.3 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.3001 * 1;
        iLow = 10.94 * 1;
        iVol = 3543 * 1;
        sVol = '3,543';
            
        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 = 11.9499 * 1;
        iOpen = 11.4882 * 1;
        iHigh = 11.9499 * 1;
        iLow = 11.4882 * 1;
        iVol = 2076 * 1;
        sVol = '2,076';
            
        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 = 11.9 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.186 * 1;
        iLow = 11.9 * 1;
        iVol = 5495 * 1;
        sVol = '5,495';
            
        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 = 11.7473 * 1;
        iOpen = 11.7473 * 1;
        iHigh = 11.7473 * 1;
        iLow = 11.7473 * 1;
        iVol = 559 * 1;
        sVol = '559';
            
        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 = 12.24 * 1;
        iOpen = 12.2499 * 1;
        iHigh = 12.2499 * 1;
        iLow = 11.94 * 1;
        iVol = 1255 * 1;
        sVol = '1,255';
            
        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 = 12.1 * 1;
        iOpen = 12.2 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.8375 * 1;
        iVol = 4931 * 1;
        sVol = '4,931';
            
        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 = 12.14 * 1;
        iOpen = 12.2 * 1;
        iHigh = 12.1501 * 1;
        iLow = 11.71 * 1;
        iVol = 6695 * 1;
        sVol = '6,695';
            
        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 = 11.6253 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.2699 * 1;
        iLow = 11.53 * 1;
        iVol = 1832 * 1;
        sVol = '1,832';
            
        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 = 12.095 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.256 * 1;
        iLow = 12.095 * 1;
        iVol = 2325 * 1;
        sVol = '2,325';
            
        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 = 12.1 * 1;
        iOpen = 12.09 * 1;
        iHigh = 12.1 * 1;
        iLow = 11.5 * 1;
        iVol = 2312 * 1;
        sVol = '2,312';
            
        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 = 12.35 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.08 * 1;
        iVol = 9968 * 1;
        sVol = '9,968';
            
        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 = 12.16 * 1;
        iOpen = 12.4 * 1;
        iHigh = 12.4699 * 1;
        iLow = 12.16 * 1;
        iVol = 3320 * 1;
        sVol = '3,320';
            
        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 = 11.68 * 1;
        iOpen = 12.225 * 1;
        iHigh = 12.275 * 1;
        iLow = 11.68 * 1;
        iVol = 1807 * 1;
        sVol = '1,807';
            
        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 = 11.8984 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.8984 * 1;
        iLow = 11.2 * 1;
        iVol = 4604 * 1;
        sVol = '4,604';
            
        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 = 11.55 * 1;
        iOpen = 11.77 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.55 * 1;
        iVol = 1495 * 1;
        sVol = '1,495';
            
        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 = 10.75 * 1;
        iOpen = 11.5 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.75 * 1;
        iVol = 6864 * 1;
        sVol = '6,864';
            
        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 = 10.925 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.74 * 1;
        iVol = 1842 * 1;
        sVol = '1,842';
            
        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 = 11.19 * 1;
        iOpen = 11.1862 * 1;
        iHigh = 11.19 * 1;
        iLow = 11 * 1;
        iVol = 1562 * 1;
        sVol = '1,562';
            
        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 = 11.19 * 1;
        iOpen = 11.1862 * 1;
        iHigh = 11.19 * 1;
        iLow = 11.19 * 1;
        iVol = 322 * 1;
        sVol = '322';
            
        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 = 11.2 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.35 * 1;
        iLow = 11.2 * 1;
        iVol = 2358 * 1;
        sVol = '2,358';
            
        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 = 11.34 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.39 * 1;
        iLow = 11.2 * 1;
        iVol = 1036 * 1;
        sVol = '1,036';
            
        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 = 10.5 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.5 * 1;
        iLow = 10.2663 * 1;
        iVol = 649 * 1;
        sVol = '649';
            
        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 = 10.85 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.1008 * 1;
        iLow = 10.5654 * 1;
        iVol = 1591 * 1;
        sVol = '1,591';
            
        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 = 11.072 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.7901 * 1;
        iVol = 5853 * 1;
        sVol = '5,853';
            
        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 = 10.62 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.45 * 1;
        iVol = 522 * 1;
        sVol = '522';
            
        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 = 10.69 * 1;
        iOpen = 11.4399 * 1;
        iHigh = 11.4399 * 1;
        iLow = 10.68 * 1;
        iVol = 2067 * 1;
        sVol = '2,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 13.4 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.65 * 1;
        iLow = 12.8 * 1;
        iVol = 73833 * 1;
        sVol = '73,833';
            
        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 = 14.24 * 1;
        iOpen = 13.6 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.1243 * 1;
        iVol = 25297 * 1;
        sVol = '25,297';
            
        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 = 13.7 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.7 * 1;
        iVol = 11253 * 1;
        sVol = '11,253';
            
        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 = 13.62 * 1;
        iOpen = 13.7 * 1;
        iHigh = 13.71 * 1;
        iLow = 13.26 * 1;
        iVol = 2641 * 1;
        sVol = '2,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 13.21 * 1;
        iOpen = 13.375 * 1;
        iHigh = 13.8 * 1;
        iLow = 13.2 * 1;
        iVol = 12828 * 1;
        sVol = '12,828';
            
        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 = 13.35 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.9999 * 1;
        iLow = 13.3 * 1;
        iVol = 5175 * 1;
        sVol = '5,175';
            
        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 = 14.17 * 1;
        iOpen = 13.89 * 1;
        iHigh = 14.2 * 1;
        iLow = 13.5 * 1;
        iVol = 15563 * 1;
        sVol = '15,563';
            
        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 = 13.95 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.75 * 1;
        iVol = 3409 * 1;
        sVol = '3,409';
            
        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 = 13.95 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.1668 * 1;
        iLow = 13.75 * 1;
        iVol = 5038 * 1;
        sVol = '5,038';
            
        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 = 14.31 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.22 * 1;
        iVol = 10649 * 1;
        sVol = '10,649';
            
        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 = 14.855 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15 * 1;
        iLow = 14.545 * 1;
        iVol = 13205 * 1;
        sVol = '13,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 15.82 * 1;
        iOpen = 15.05 * 1;
        iHigh = 16.74 * 1;
        iLow = 15.025 * 1;
        iVol = 23235 * 1;
        sVol = '23,235';
            
        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 = 17.51 * 1;
        iOpen = 16.08 * 1;
        iHigh = 17.72 * 1;
        iLow = 16.08 * 1;
        iVol = 21484 * 1;
        sVol = '21,484';
            
        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 = 16.27 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.155 * 1;
        iVol = 14210 * 1;
        sVol = '14,210';
            
        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 = 16.2684 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.8469 * 1;
        iLow = 16.2684 * 1;
        iVol = 4523 * 1;
        sVol = '4,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 16 * 1;
        iOpen = 16.5 * 1;
        iHigh = 16.9405 * 1;
        iLow = 15.72 * 1;
        iVol = 6454 * 1;
        sVol = '6,454';
            
        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 = 16.55 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.865 * 1;
        iLow = 16 * 1;
        iVol = 7424 * 1;
        sVol = '7,424';
            
        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 = 16.5 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.5 * 1;
        iLow = 16.03 * 1;
        iVol = 6493 * 1;
        sVol = '6,493';
            
        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 = 16.51 * 1;
        iOpen = 17 * 1;
        iHigh = 17 * 1;
        iLow = 16.51 * 1;
        iVol = 1823 * 1;
        sVol = '1,823';
            
        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 = 16.505 * 1;
        iOpen = 16.4 * 1;
        iHigh = 16.51 * 1;
        iLow = 16.075 * 1;
        iVol = 4057 * 1;
        sVol = '4,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 16.44 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.44 * 1;
        iLow = 15.99 * 1;
        iVol = 3662 * 1;
        sVol = '3,662';
            
        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 = 16.935 * 1;
        iOpen = 16.26 * 1;
        iHigh = 17.62 * 1;
        iLow = 16.26 * 1;
        iVol = 14859 * 1;
        sVol = '14,859';
            
        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 = 17.12 * 1;
        iOpen = 16.87 * 1;
        iHigh = 17.64 * 1;
        iLow = 16.87 * 1;
        iVol = 17359 * 1;
        sVol = '17,359';
            
        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 = 17.39 * 1;
        iOpen = 17.405 * 1;
        iHigh = 17.64 * 1;
        iLow = 17.255 * 1;
        iVol = 5289 * 1;
        sVol = '5,289';
            
        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 = 17.3 * 1;
        iOpen = 17.245 * 1;
        iHigh = 17.6 * 1;
        iLow = 17.1 * 1;
        iVol = 7830 * 1;
        sVol = '7,830';
            
        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 = 17.31 * 1;
        iOpen = 17.34 * 1;
        iHigh = 17.64 * 1;
        iLow = 17.2701 * 1;
        iVol = 11358 * 1;
        sVol = '11,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}