function loadData()	{
					
        var newDate = new Date(2021, 5, 17);
        iClose = 7.15 * 1;
        iOpen = 6.27 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.20 * 1;
        iVol = 1912300 * 1;
        sVol = '1,912,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 7.49 * 1;
        iOpen = 7.30 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.02 * 1;
        iVol = 649900 * 1;
        sVol = '649,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 7.24 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.11 * 1;
        iVol = 318300 * 1;
        sVol = '318,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 7.14 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.46 * 1;
        iVol = 308200 * 1;
        sVol = '308,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 6.59 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.34 * 1;
        iVol = 197800 * 1;
        sVol = '197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 6.31 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.51 * 1;
        iLow = 5.67 * 1;
        iVol = 515500 * 1;
        sVol = '515,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 6.43 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.01 * 1;
        iVol = 271300 * 1;
        sVol = '271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 8.08 * 1;
        iOpen = 6.55 * 1;
        iHigh = 8.20 * 1;
        iLow = 6.30 * 1;
        iVol = 2249300 * 1;
        sVol = '2,249,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 8.32 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.42 * 1;
        iVol = 3739700 * 1;
        sVol = '3,739,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 7.22 * 1;
        iOpen = 8.64 * 1;
        iHigh = 10.00 * 1;
        iLow = 7.21 * 1;
        iVol = 7544600 * 1;
        sVol = '7,544,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 7.08 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.50 * 1;
        iVol = 839800 * 1;
        sVol = '839,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 6.59 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.20 * 1;
        iVol = 329000 * 1;
        sVol = '329,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 6.20 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.05 * 1;
        iVol = 312800 * 1;
        sVol = '312,800';
            
        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 = 6.70 * 1;
        iOpen = 6.37 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.06 * 1;
        iVol = 1373600 * 1;
        sVol = '1,373,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 6.34 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.30 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 6.47 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.30 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 6.45 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.35 * 1;
        iVol = 238300 * 1;
        sVol = '238,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 6.61 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.34 * 1;
        iVol = 239500 * 1;
        sVol = '239,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 6.37 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.22 * 1;
        iVol = 253300 * 1;
        sVol = '253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.90 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.56 * 1;
        iVol = 394600 * 1;
        sVol = '394,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 5.37 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.37 * 1;
        iVol = 162000 * 1;
        sVol = '162,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 5.24 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.10 * 1;
        iVol = 149500 * 1;
        sVol = '149,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 5.30 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.20 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 5.71 * 1;
        iOpen = 5.28 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.22 * 1;
        iVol = 564000 * 1;
        sVol = '564,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 5.67 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.58 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 5.21 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.11 * 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(2021, 6, 26);
        iClose = 5.43 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.20 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 5.33 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.15 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 5.76 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.26 * 1;
        iVol = 127600 * 1;
        sVol = '127,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 6.22 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.72 * 1;
        iLow = 5.77 * 1;
        iVol = 695600 * 1;
        sVol = '695,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 6.28 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.12 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.14 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 6.15 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.04 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 5.70 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.69 * 1;
        iVol = 115000 * 1;
        sVol = '115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 5.86 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.66 * 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(2021, 7, 6);
        iClose = 6.04 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.83 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 6.44 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.98 * 1;
        iVol = 207400 * 1;
        sVol = '207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 6.34 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.95 * 1;
        iVol = 164600 * 1;
        sVol = '164,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 6.43 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.25 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 6.30 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.13 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 6.12 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.10 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 6.01 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.81 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 5.61 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.50 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 5.71 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.62 * 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, 7, 19);
        iClose = 5.50 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.41 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 5.47 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.40 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 5.45 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.30 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 5.65 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.47 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 5.94 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.66 * 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(2021, 7, 26);
        iClose = 6.11 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.90 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 5.99 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.77 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 6.37 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.82 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 6.79 * 1;
        iOpen = 6.31 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.15 * 1;
        iVol = 837100 * 1;
        sVol = '837,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 6.44 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.35 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 6.62 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.43 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        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 = 6.53 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.44 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 6.57 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.42 * 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, 8, 8);
        iClose = 6.69 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.30 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 6.67 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.50 * 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(2021, 8, 10);
        iClose = 6.52 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.50 * 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, 8, 13);
        iClose = 6.51 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.32 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 6.31 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.17 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 6.06 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.06 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 6.15 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.01 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 5.88 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.84 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 5.77 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.68 * 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, 8, 21);
        iClose = 5.91 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.72 * 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, 22);
        iClose = 5.89 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.77 * 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(2021, 8, 23);
        iClose = 5.92 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.80 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 6.00 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.85 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 5.89 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.85 * 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(2021, 8, 28);
        iClose = 5.78 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.76 * 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, 8, 29);
        iClose = 5.86 * 1;
        iOpen = 5.77 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.77 * 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, 8, 30);
        iClose = 5.84 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.75 * 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, 9, 1);
        iClose = 5.87 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.70 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 5.65 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.55 * 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(2021, 9, 5);
        iClose = 5.50 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.46 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 5.45 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.38 * 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(2021, 9, 7);
        iClose = 5.60 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.40 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 5.63 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.47 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 5.43 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.31 * 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(2021, 9, 12);
        iClose = 5.38 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.14 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 5.46 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.32 * 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, 9, 14);
        iClose = 6.28 * 1;
        iOpen = 5.46 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.46 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 6.34 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.00 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 6.82 * 1;
        iOpen = 6.34 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.21 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 7.19 * 1;
        iOpen = 6.68 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.65 * 1;
        iVol = 221700 * 1;
        sVol = '221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 7.50 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.03 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 7.56 * 1;
        iOpen = 7.51 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.34 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 7.31 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.17 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 6.94 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.88 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        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 = 7.08 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.52 * 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, 9, 27);
        iClose = 6.80 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.72 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 7.29 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.80 * 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(2021, 9, 29);
        iClose = 7.51 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.16 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 7.74 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.35 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 7.73 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.56 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 7.40 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.40 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 6.32 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.18 * 1;
        iVol = 320700 * 1;
        sVol = '320,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 5.95 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.87 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 5.77 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.63 * 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(2021, 10, 9);
        iClose = 5.76 * 1;
        iOpen = 5.67 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.67 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 5.92 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.64 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 5.70 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.70 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 5.91 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.62 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 5.24 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.10 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 5.12 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.11 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 4.80 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.80 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 4.82 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.75 * 1;
        iVol = 47400 * 1;
        sVol = '47,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 4.92 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.85 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 8.88 * 1;
        iOpen = 11.39 * 1;
        iHigh = 12.77 * 1;
        iLow = 8.06 * 1;
        iVol = 98858000 * 1;
        sVol = '98,858,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 13.19 * 1;
        iOpen = 16.84 * 1;
        iHigh = 18.50 * 1;
        iLow = 11.20 * 1;
        iVol = 39870100 * 1;
        sVol = '39,870,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 10.20 * 1;
        iOpen = 9.73 * 1;
        iHigh = 11.73 * 1;
        iLow = 9.01 * 1;
        iVol = 11563400 * 1;
        sVol = '11,563,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 17.51 * 1;
        iOpen = 18.31 * 1;
        iHigh = 24.67 * 1;
        iLow = 16.42 * 1;
        iVol = 70781000 * 1;
        sVol = '70,781,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 20.42 * 1;
        iOpen = 14.19 * 1;
        iHigh = 28.98 * 1;
        iLow = 12.97 * 1;
        iVol = 56424700 * 1;
        sVol = '56,424,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 18.47 * 1;
        iOpen = 22.83 * 1;
        iHigh = 24.97 * 1;
        iLow = 15.80 * 1;
        iVol = 16258600 * 1;
        sVol = '16,258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 14.59 * 1;
        iOpen = 17.02 * 1;
        iHigh = 20.88 * 1;
        iLow = 14.02 * 1;
        iVol = 6287200 * 1;
        sVol = '6,287,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 12.81 * 1;
        iOpen = 14.89 * 1;
        iHigh = 16.35 * 1;
        iLow = 12.15 * 1;
        iVol = 3206000 * 1;
        sVol = '3,206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 13.24 * 1;
        iOpen = 14.24 * 1;
        iHigh = 16.96 * 1;
        iLow = 12.25 * 1;
        iVol = 9597100 * 1;
        sVol = '9,597,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 12.27 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.80 * 1;
        iLow = 10.71 * 1;
        iVol = 3634600 * 1;
        sVol = '3,634,600';
            
        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 = 12.23 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.84 * 1;
        iVol = 1196100 * 1;
        sVol = '1,196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 14.15 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.50 * 1;
        iLow = 11.72 * 1;
        iVol = 3621800 * 1;
        sVol = '3,621,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 14.92 * 1;
        iOpen = 15.63 * 1;
        iHigh = 18.20 * 1;
        iLow = 14.35 * 1;
        iVol = 4421700 * 1;
        sVol = '4,421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 13.69 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.09 * 1;
        iLow = 13.23 * 1;
        iVol = 783000 * 1;
        sVol = '783,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 13.15 * 1;
        iOpen = 13.11 * 1;
        iHigh = 14.50 * 1;
        iLow = 12.63 * 1;
        iVol = 696600 * 1;
        sVol = '696,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 12.54 * 1;
        iOpen = 13.14 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.25 * 1;
        iVol = 689200 * 1;
        sVol = '689,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 10.87 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.23 * 1;
        iLow = 9.80 * 1;
        iVol = 1275100 * 1;
        sVol = '1,275,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 10.97 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.32 * 1;
        iLow = 10.30 * 1;
        iVol = 940000 * 1;
        sVol = '940,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 11.42 * 1;
        iOpen = 10.55 * 1;
        iHigh = 11.93 * 1;
        iLow = 10.30 * 1;
        iVol = 1029200 * 1;
        sVol = '1,029,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 10.25 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.72 * 1;
        iLow = 10.17 * 1;
        iVol = 606900 * 1;
        sVol = '606,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 14.29 * 1;
        iOpen = 10.22 * 1;
        iHigh = 16.00 * 1;
        iLow = 10.22 * 1;
        iVol = 11500500 * 1;
        sVol = '11,500,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 12.35 * 1;
        iOpen = 12.69 * 1;
        iHigh = 14.67 * 1;
        iLow = 11.74 * 1;
        iVol = 3258900 * 1;
        sVol = '3,258,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 11.61 * 1;
        iOpen = 12.41 * 1;
        iHigh = 13.44 * 1;
        iLow = 11.45 * 1;
        iVol = 1129200 * 1;
        sVol = '1,129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 10.65 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.57 * 1;
        iLow = 10.11 * 1;
        iVol = 1213300 * 1;
        sVol = '1,213,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 10.12 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.11 * 1;
        iLow = 9.80 * 1;
        iVol = 1697700 * 1;
        sVol = '1,697,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 9.15 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.12 * 1;
        iVol = 1420800 * 1;
        sVol = '1,420,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 8.69 * 1;
        iOpen = 9.20 * 1;
        iHigh = 12.35 * 1;
        iLow = 8.58 * 1;
        iVol = 11581800 * 1;
        sVol = '11,581,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 7.81 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.81 * 1;
        iLow = 7.78 * 1;
        iVol = 1495500 * 1;
        sVol = '1,495,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 8.06 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.79 * 1;
        iVol = 915900 * 1;
        sVol = '915,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 8.50 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.38 * 1;
        iVol = 10354900 * 1;
        sVol = '10,354,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 7.74 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.62 * 1;
        iVol = 1665400 * 1;
        sVol = '1,665,400';
            
        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 = 7.49 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.59 * 1;
        iLow = 6.58 * 1;
        iVol = 1439100 * 1;
        sVol = '1,439,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 6.95 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.92 * 1;
        iVol = 822000 * 1;
        sVol = '822,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 7.33 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.59 * 1;
        iLow = 6.40 * 1;
        iVol = 1754900 * 1;
        sVol = '1,754,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 7.09 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.05 * 1;
        iVol = 1193400 * 1;
        sVol = '1,193,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 6.83 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.81 * 1;
        iVol = 925600 * 1;
        sVol = '925,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 6.95 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.76 * 1;
        iLow = 6.85 * 1;
        iVol = 11263200 * 1;
        sVol = '11,263,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 6.25 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.57 * 1;
        iLow = 5.90 * 1;
        iVol = 2040000 * 1;
        sVol = '2,040,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 5.67 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.60 * 1;
        iVol = 759800 * 1;
        sVol = '759,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 5.39 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.30 * 1;
        iVol = 673100 * 1;
        sVol = '673,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 5.33 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.30 * 1;
        iVol = 593200 * 1;
        sVol = '593,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 4.72 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.70 * 1;
        iVol = 1125400 * 1;
        sVol = '1,125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 4.92 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.24 * 1;
        iVol = 858400 * 1;
        sVol = '858,400';
            
        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 = 5.00 * 1;
        iOpen = 4.68 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.48 * 1;
        iVol = 823800 * 1;
        sVol = '823,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 4.71 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.61 * 1;
        iVol = 632800 * 1;
        sVol = '632,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 4.28 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.22 * 1;
        iVol = 486200 * 1;
        sVol = '486,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 4.55 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.10 * 1;
        iVol = 298800 * 1;
        sVol = '298,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 4.89 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.41 * 1;
        iVol = 467900 * 1;
        sVol = '467,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 4.85 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.66 * 1;
        iVol = 456000 * 1;
        sVol = '456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 4.53 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.46 * 1;
        iVol = 247200 * 1;
        sVol = '247,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 4.94 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.30 * 1;
        iVol = 418000 * 1;
        sVol = '418,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 5.08 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.79 * 1;
        iVol = 429200 * 1;
        sVol = '429,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 5.03 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.87 * 1;
        iVol = 307100 * 1;
        sVol = '307,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 4.99 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.82 * 1;
        iVol = 194400 * 1;
        sVol = '194,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 5.22 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.47 * 1;
        iLow = 4.87 * 1;
        iVol = 789300 * 1;
        sVol = '789,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 4.82 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.77 * 1;
        iVol = 295700 * 1;
        sVol = '295,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 4.57 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.49 * 1;
        iVol = 244800 * 1;
        sVol = '244,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 4.90 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.50 * 1;
        iVol = 558200 * 1;
        sVol = '558,200';
            
        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 = 5.13 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.92 * 1;
        iVol = 309300 * 1;
        sVol = '309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 4.62 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.51 * 1;
        iVol = 731700 * 1;
        sVol = '731,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 4.30 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.03 * 1;
        iVol = 1020700 * 1;
        sVol = '1,020,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 3.92 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.90 * 1;
        iVol = 473500 * 1;
        sVol = '473,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 3.65 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.59 * 1;
        iVol = 637300 * 1;
        sVol = '637,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 4.09 * 1;
        iOpen = 3.66 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.65 * 1;
        iVol = 946300 * 1;
        sVol = '946,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 4.07 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.66 * 1;
        iVol = 304700 * 1;
        sVol = '304,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 3.87 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.85 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 4.11 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.77 * 1;
        iVol = 214900 * 1;
        sVol = '214,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 4.15 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.09 * 1;
        iVol = 228100 * 1;
        sVol = '228,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 4.29 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.03 * 1;
        iVol = 162300 * 1;
        sVol = '162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 4.09 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.06 * 1;
        iVol = 90200 * 1;
        sVol = '90,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 3.83 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.79 * 1;
        iVol = 157200 * 1;
        sVol = '157,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 3.60 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.54 * 1;
        iVol = 259400 * 1;
        sVol = '259,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 3.65 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.51 * 1;
        iVol = 200700 * 1;
        sVol = '200,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 4.26 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.60 * 1;
        iLow = 3.68 * 1;
        iVol = 2267900 * 1;
        sVol = '2,267,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 4.14 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.92 * 1;
        iVol = 485000 * 1;
        sVol = '485,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 3.88 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.86 * 1;
        iVol = 251500 * 1;
        sVol = '251,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 3.65 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.61 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 3.95 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.65 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 4.08 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.86 * 1;
        iVol = 170600 * 1;
        sVol = '170,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 4.22 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.01 * 1;
        iVol = 535600 * 1;
        sVol = '535,600';
            
        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 = 4.05 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.04 * 1;
        iVol = 177500 * 1;
        sVol = '177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 3.92 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.91 * 1;
        iVol = 192100 * 1;
        sVol = '192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 4.03 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.93 * 1;
        iVol = 128300 * 1;
        sVol = '128,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.95 * 1;
        iVol = 189200 * 1;
        sVol = '189,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 3.99 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.86 * 1;
        iVol = 154400 * 1;
        sVol = '154,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 4.04 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.90 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 3.90 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.88 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 3.99 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.91 * 1;
        iVol = 299900 * 1;
        sVol = '299,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 4.47 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.54 * 1;
        iLow = 3.95 * 1;
        iVol = 1017600 * 1;
        sVol = '1,017,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 5.37 * 1;
        iOpen = 4.58 * 1;
        iHigh = 5.70 * 1;
        iLow = 4.10 * 1;
        iVol = 4023700 * 1;
        sVol = '4,023,700';
            
        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 = 4.86 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.53 * 1;
        iVol = 2023500 * 1;
        sVol = '2,023,500';
            
        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 = 4.64 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.55 * 1;
        iVol = 398900 * 1;
        sVol = '398,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 4.19 * 1;
        iOpen = 4.59 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.12 * 1;
        iVol = 2035700 * 1;
        sVol = '2,035,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 4.23 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.86 * 1;
        iVol = 340900 * 1;
        sVol = '340,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 4.04 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.96 * 1;
        iVol = 141700 * 1;
        sVol = '141,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 3.96 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.93 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 3.68 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.66 * 1;
        iVol = 190100 * 1;
        sVol = '190,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 3.50 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.47 * 1;
        iVol = 273400 * 1;
        sVol = '273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 3.70 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.44 * 1;
        iVol = 203900 * 1;
        sVol = '203,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 3.56 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.53 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 3.51 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.42 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 3.73 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.48 * 1;
        iVol = 256300 * 1;
        sVol = '256,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 4.18 * 1;
        iOpen = 3.74 * 1;
        iHigh = 4.48 * 1;
        iLow = 3.48 * 1;
        iVol = 3888700 * 1;
        sVol = '3,888,700';
            
        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 = 3.60 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.60 * 1;
        iVol = 483700 * 1;
        sVol = '483,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 3.80 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.52 * 1;
        iVol = 728900 * 1;
        sVol = '728,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 3.90 * 1;
        iOpen = 3.72 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.65 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 3.84 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.74 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 3.19 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.14 * 1;
        iVol = 765700 * 1;
        sVol = '765,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 3.24 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.06 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 3.19 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.13 * 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(2022, 4, 2);
        iClose = 3.23 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.12 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 3.21 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.18 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 3.29 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.08 * 1;
        iVol = 143600 * 1;
        sVol = '143,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 3.12 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.06 * 1;
        iVol = 147700 * 1;
        sVol = '147,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 2.98 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.94 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 2.67 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.67 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 2.51 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.27 * 1;
        iVol = 304700 * 1;
        sVol = '304,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 2.31 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.26 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 2.43 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.07 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 2.45 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.40 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 2.47 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.47 * 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(2022, 4, 17);
        iClose = 2.53 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.48 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 2.43 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.40 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 2.55 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.39 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 2.65 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.53 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 2.69 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.52 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 2.53 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.51 * 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(2022, 4, 25);
        iClose = 2.90 * 1;
        iOpen = 2.58 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.58 * 1;
        iVol = 361000 * 1;
        sVol = '361,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 2.95 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.79 * 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(2022, 4, 27);
        iClose = 3.09 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.95 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 3.00 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.88 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 2.91 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.85 * 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(2022, 5, 2);
        iClose = 3.09 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.91 * 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(2022, 5, 3);
        iClose = 3.07 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.90 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 3.07 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.04 * 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(2022, 5, 7);
        iClose = 3.08 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.90 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 2.96 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.91 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 2.85 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.81 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 2.78 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.71 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 2.49 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.45 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 2.53 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.46 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 2.56 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.45 * 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(2022, 5, 16);
        iClose = 2.45 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.41 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 2.46 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.42 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 2.49 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.44 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 2.36 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.24 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 2.47 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.35 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 2.37 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.37 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 2.42 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.35 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 2.33 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.30 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 2.23 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.21 * 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, 5, 30);
        iClose = 2.18 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.11 * 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(2022, 6, 1);
        iClose = 2.24 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 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(2022, 6, 5);
        iClose = 2.29 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.21 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 2.37 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.21 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 2.96 * 1;
        iOpen = 2.37 * 1;
        iHigh = 3.26 * 1;
        iLow = 2.33 * 1;
        iVol = 2906800 * 1;
        sVol = '2,906,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 2.64 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.57 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 2.36 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.36 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.40 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.32 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 2.47 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.28 * 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(2022, 6, 14);
        iClose = 2.43 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.34 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 2.45 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.38 * 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, 18);
        iClose = 2.48 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.45 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 2.54 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.47 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.51 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 2.57 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.36 * 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(2022, 6, 22);
        iClose = 2.41 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.35 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 2.35 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.33 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 2.29 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.21 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 2.33 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.23 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 2.35 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.21 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 2.35 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.28 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 2.37 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.27 * 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(2022, 7, 2);
        iClose = 2.30 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.29 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 2.58 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.31 * 1;
        iVol = 259400 * 1;
        sVol = '259,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 2.22 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.17 * 1;
        iVol = 335300 * 1;
        sVol = '335,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 2.29 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 2.33 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.22 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 2.29 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.20 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 2.32 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.25 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 2.30 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.25 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 2.39 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.29 * 1;
        iVol = 166300 * 1;
        sVol = '166,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 2.37 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.33 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 2.34 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.28 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 2.34 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.30 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 2.31 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.28 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 2.29 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.25 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 2.27 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.24 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 2.31 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.22 * 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(2022, 7, 24);
        iClose = 2.28 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.27 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 2.33 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.25 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 2.23 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.19 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 2.20 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.17 * 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(2022, 7, 30);
        iClose = 2.17 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.12 * 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(2022, 7, 31);
        iClose = 2.19 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.11 * 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, 8, 1);
        iClose = 2.19 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 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(2022, 8, 2);
        iClose = 2.20 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.11 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 2.14 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.10 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 2.14 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 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(2022, 8, 8);
        iClose = 2.13 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.07 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 2.15 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.08 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 2.15 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.13 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 2.05 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 2.05 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.02 * 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(2022, 8, 16);
        iClose = 1.98 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.98 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 1.97 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.81 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 1.80 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.77 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 1.51 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.51 * 1;
        iVol = 165000 * 1;
        sVol = '165,000';
            
        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 = 1.91 * 1;
        iOpen = 1.51 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.51 * 1;
        iVol = 621700 * 1;
        sVol = '621,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 2.06 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.30 * 1;
        iLow = 1.60 * 1;
        iVol = 1687100 * 1;
        sVol = '1,687,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 1.91 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.58 * 1;
        iLow = 1.83 * 1;
        iVol = 15205900 * 1;
        sVol = '15,205,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 1.65 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.60 * 1;
        iVol = 667600 * 1;
        sVol = '667,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 1.84 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.52 * 1;
        iVol = 348900 * 1;
        sVol = '348,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 1.66 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.55 * 1;
        iVol = 143700 * 1;
        sVol = '143,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.58 * 1;
        iVol = 117100 * 1;
        sVol = '117,100';
            
        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 = 1.74 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.56 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 1.74 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.72 * 1;
        iVol = 99300 * 1;
        sVol = '99,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 1.69 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.63 * 1;
        iVol = 92900 * 1;
        sVol = '92,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 1.66 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.65 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 1.55 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.53 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 1.55 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.45 * 1;
        iVol = 139900 * 1;
        sVol = '139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 1.55 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.45 * 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(2022, 9, 12);
        iClose = 1.52 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.47 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 1.50 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.48 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 1.50 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.46 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 1.56 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.51 * 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(2022, 9, 18);
        iClose = 1.73 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.60 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        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 = 1.56 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.55 * 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(2022, 9, 20);
        iClose = 1.59 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.54 * 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(2022, 9, 21);
        iClose = 1.61 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.52 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 1.53 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.49 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 1.61 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.54 * 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, 9, 26);
        iClose = 1.66 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.53 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 1.66 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.61 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 1.62 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 1.59 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.51 * 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(2022, 10, 1);
        iClose = 1.61 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.56 * 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, 10, 2);
        iClose = 1.64 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.55 * 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, 10, 3);
        iClose = 1.67 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.51 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 1.59 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.51 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 1.62 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.56 * 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, 10, 8);
        iClose = 1.56 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.49 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 1.52 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.50 * 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(2022, 10, 10);
        iClose = 1.62 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.52 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 1.68 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.59 * 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(2022, 10, 14);
        iClose = 1.70 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.66 * 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(2022, 10, 15);
        iClose = 1.61 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 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(2022, 10, 16);
        iClose = 1.61 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.58 * 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(2022, 10, 17);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.55 * 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(2022, 10, 18);
        iClose = 1.62 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.55 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 1.54 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.53 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 1.49 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 1.52 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.48 * 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(2022, 10, 25);
        iClose = 1.52 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.48 * 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, 10, 28);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.50 * 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(2022, 10, 29);
        iClose = 1.52 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.50 * 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(2022, 10, 30);
        iClose = 1.57 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 1.50 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.49 * 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(2022, 11, 2);
        iClose = 1.53 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.50 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 1.49 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.45 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 1.47 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.45 * 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(2022, 11, 7);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.42 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 1.39 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.37 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 1.40 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 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(2022, 11, 12);
        iClose = 1.37 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.37 * 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, 11, 13);
        iClose = 1.37 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.37 * 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(2022, 11, 14);
        iClose = 1.45 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 1.40 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.36 * 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(2022, 11, 16);
        iClose = 1.40 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.36 * 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(2022, 11, 19);
        iClose = 1.30 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.26 * 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(2022, 11, 20);
        iClose = 1.30 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.26 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 1.27 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.25 * 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(2022, 11, 22);
        iClose = 1.29 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.23 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 1.32 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.23 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        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 = 1.24 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.17 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        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 = 1.19 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.19 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 1.35 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.18 * 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(2022, 11, 30);
        iClose = 1.38 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.24 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 1.41 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.34 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 1.45 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.33 * 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, 0, 5);
        iClose = 1.44 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.35 * 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, 0, 6);
        iClose = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.37 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 1.44 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.38 * 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(2023, 0, 10);
        iClose = 1.53 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.39 * 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(2023, 0, 11);
        iClose = 1.53 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.48 * 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(2023, 0, 12);
        iClose = 1.58 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 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(2023, 0, 13);
        iClose = 1.64 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 1.62 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.60 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 1.65 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.61 * 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(2023, 0, 19);
        iClose = 1.62 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.60 * 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, 0, 20);
        iClose = 1.63 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.55 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.58 * 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, 0, 24);
        iClose = 1.65 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.43 * 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, 0, 25);
        iClose = 1.70 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.58 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 1.71 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.62 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 1.63 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 1.69 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.56 * 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(2023, 0, 31);
        iClose = 1.69 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.64 * 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, 1, 1);
        iClose = 1.64 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.61 * 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(2023, 1, 2);
        iClose = 1.75 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.60 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 1.68 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.68 * 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(2023, 1, 6);
        iClose = 1.63 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.61 * 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(2023, 1, 7);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.49 * 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, 1, 8);
        iClose = 1.61 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.56 * 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(2023, 1, 9);
        iClose = 1.61 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.60 * 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(2023, 1, 10);
        iClose = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.57 * 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(2023, 1, 13);
        iClose = 1.65 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.55 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 1.64 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.60 * 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, 1, 15);
        iClose = 1.70 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.62 * 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, 1, 16);
        iClose = 1.72 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.68 * 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, 1, 17);
        iClose = 1.75 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.65 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 1.72 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.70 * 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, 1, 22);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.70 * 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, 1, 23);
        iClose = 1.63 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.61 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 1.55 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.50 * 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, 1, 27);
        iClose = 1.52 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.51 * 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, 1, 28);
        iClose = 1.63 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.51 * 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, 1);
        iClose = 1.54 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.54 * 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(2023, 2, 2);
        iClose = 1.51 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.50 * 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, 2, 3);
        iClose = 1.55 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.49 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 1.50 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 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, 2, 7);
        iClose = 1.48 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.41 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 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, 2, 9);
        iClose = 1.42 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.39 * 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(2023, 2, 10);
        iClose = 1.34 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.30 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.35 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.28 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.31 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.25 * 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, 2, 15);
        iClose = 1.27 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.23 * 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(2023, 2, 16);
        iClose = 1.25 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 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(2023, 2, 17);
        iClose = 1.23 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.23 * 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, 2, 20);
        iClose = 1.30 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.20 * 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, 2, 21);
        iClose = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.25 * 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, 2, 22);
        iClose = 1.25 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.23 * 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, 2, 23);
        iClose = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.18 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 1.31 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.26 * 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, 2, 27);
        iClose = 1.34 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.30 * 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 = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.26 * 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, 2, 30);
        iClose = 1.23 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.22 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 1.34 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.20 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 1.30 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.25 * 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(2023, 3, 4);
        iClose = 1.28 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.26 * 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, 3, 5);
        iClose = 1.25 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.20 * 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(2023, 3, 6);
        iClose = 1.25 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.24 * 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, 3, 10);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.26 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 1.23 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.21 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.24 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.22 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.22 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.41 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.29 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.63 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.40 * 1;
        iVol = 165200 * 1;
        sVol = '165,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.62 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.51 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.69 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.61 * 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(2023, 3, 20);
        iClose = 1.88 * 1;
        iOpen = 1.68 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.64 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 1.74 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.62 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.69 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.63 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 1.65 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.43 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.45 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.40 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.48 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.48 * 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, 28);
        iClose = 1.55 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.46 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.63 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.56 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.61 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.55 * 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(2023, 4, 3);
        iClose = 1.74 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.61 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 1.68 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.68 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.61 * 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(2023, 4, 8);
        iClose = 1.59 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.59 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.70 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.61 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.66 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.51 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.63 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.57 * 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(2023, 4, 12);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.59 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 1.53 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.53 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.48 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.48 * 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(2023, 4, 17);
        iClose = 1.44 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.44 * 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(2023, 4, 18);
        iClose = 1.39 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 1.27 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.27 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.26 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.21 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.40 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.26 * 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, 4, 24);
        iClose = 1.37 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.34 * 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, 25);
        iClose = 1.26 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.25 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 1.25 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.22 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 1.21 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.21 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 1.33 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.23 * 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(2023, 5, 1);
        iClose = 1.39 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.27 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 1.34 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.30 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 1.27 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.26 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 1.48 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.31 * 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(2023, 5, 7);
        iClose = 1.47 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.38 * 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(2023, 5, 8);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.40 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 1.42 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.40 * 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(2023, 5, 12);
        iClose = 1.47 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.39 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 1.55 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.48 * 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(2023, 5, 14);
        iClose = 1.45 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.45 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 1.45 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.43 * 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, 5, 16);
        iClose = 1.45 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.36 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 1.43 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.43 * 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(2023, 5, 21);
        iClose = 1.43 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.38 * 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, 5, 22);
        iClose = 1.40 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.38 * 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, 5, 23);
        iClose = 1.39 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.35 * 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(2023, 5, 26);
        iClose = 1.42 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.39 * 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, 5, 27);
        iClose = 1.38 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 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, 5, 28);
        iClose = 1.33 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.33 * 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, 29);
        iClose = 1.35 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.31 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 1.43 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.34 * 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(2023, 6, 3);
        iClose = 1.36 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.34 * 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(2023, 6, 5);
        iClose = 1.33 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.32 * 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(2023, 6, 6);
        iClose = 1.36 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.32 * 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, 7);
        iClose = 1.36 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 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, 6, 10);
        iClose = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.37 * 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, 11);
        iClose = 1.41 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.35 * 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, 12);
        iClose = 1.41 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.40 * 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(2023, 6, 13);
        iClose = 1.39 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.35 * 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(2023, 6, 14);
        iClose = 1.34 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.30 * 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, 6, 17);
        iClose = 1.35 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 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, 6, 18);
        iClose = 1.44 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.35 * 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(2023, 6, 19);
        iClose = 1.39 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 1.39 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.39 * 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, 6, 21);
        iClose = 1.36 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 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, 6, 24);
        iClose = 1.30 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.30 * 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(2023, 6, 25);
        iClose = 1.36 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.32 * 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(2023, 6, 26);
        iClose = 1.49 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.34 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 1.57 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.48 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 1.69 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.50 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 1.54 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.53 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 1.51 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.44 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 1.36 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.33 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 1.36 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.36 * 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, 7, 4);
        iClose = 1.34 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.34 * 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, 7, 7);
        iClose = 1.26 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.26 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 1.31 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.27 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 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(2023, 7, 10);
        iClose = 1.28 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 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(2023, 7, 11);
        iClose = 1.35 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.27 * 1;
        iVol = 146600 * 1;
        sVol = '146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 1.28 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 1.32 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 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(2023, 7, 16);
        iClose = 1.28 * 1;
        iOpen = 1.2576 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.2576 * 1;
        iVol = 19413 * 1;
        sVol = '19,413';
            
        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 = 1.2399 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.21 * 1;
        iVol = 22042 * 1;
        sVol = '22,042';
            
        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 = 1.22 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.3099 * 1;
        iLow = 1.204 * 1;
        iVol = 6517 * 1;
        sVol = '6,517';
            
        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 = 1.2 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.2399 * 1;
        iLow = 1.2 * 1;
        iVol = 11442 * 1;
        sVol = '11,442';
            
        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 = 1.1498 * 1;
        iOpen = 1.215 * 1;
        iHigh = 1.2299 * 1;
        iLow = 1.13 * 1;
        iVol = 31762 * 1;
        sVol = '31,762';
            
        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 = 1.1199 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.145 * 1;
        iLow = 1.1 * 1;
        iVol = 15344 * 1;
        sVol = '15,344';
            
        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 = 1.11 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.1 * 1;
        iVol = 12820 * 1;
        sVol = '12,820';
            
        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 = 1.03 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.1499 * 1;
        iLow = 0.98 * 1;
        iVol = 59638 * 1;
        sVol = '59,638';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 0.9 * 1;
        iOpen = 1 * 1;
        iHigh = 1 * 1;
        iLow = 0.8251 * 1;
        iVol = 60006 * 1;
        sVol = '60,006';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 0.86 * 1;
        iOpen = 0.873 * 1;
        iHigh = 0.963 * 1;
        iLow = 0.85 * 1;
        iVol = 18579 * 1;
        sVol = '18,579';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 0.88 * 1;
        iOpen = 0.86 * 1;
        iHigh = 1.0092 * 1;
        iLow = 0.86 * 1;
        iVol = 13146 * 1;
        sVol = '13,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 0.8701 * 1;
        iOpen = 0.872 * 1;
        iHigh = 0.9988 * 1;
        iLow = 0.861 * 1;
        iVol = 10776 * 1;
        sVol = '10,776';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 0.711 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.7001 * 1;
        iVol = 90894 * 1;
        sVol = '90,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 0.700251 * 1;
        iOpen = 0.7347 * 1;
        iHigh = 0.7805 * 1;
        iLow = 0.6818 * 1;
        iVol = 65354 * 1;
        sVol = '65,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 0.67 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.65 * 1;
        iVol = 46542 * 1;
        sVol = '46,542';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.6498 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.6111 * 1;
        iVol = 55621 * 1;
        sVol = '55,621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.7051 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.749899 * 1;
        iLow = 0.65 * 1;
        iVol = 60084 * 1;
        sVol = '60,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.68 * 1;
        iOpen = 0.7051 * 1;
        iHigh = 0.7236 * 1;
        iLow = 0.7051 * 1;
        iVol = 56245 * 1;
        sVol = '56,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.6531 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.7002 * 1;
        iLow = 0.62 * 1;
        iVol = 32199 * 1;
        sVol = '32,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.658 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.6665 * 1;
        iLow = 0.6111 * 1;
        iVol = 17083 * 1;
        sVol = '17,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.7197 * 1;
        iOpen = 0.6335 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.6225 * 1;
        iVol = 28634 * 1;
        sVol = '28,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.7527 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.7527 * 1;
        iLow = 0.66 * 1;
        iVol = 119646 * 1;
        sVol = '119,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.7607 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.69 * 1;
        iVol = 20988 * 1;
        sVol = '20,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.7688 * 1;
        iOpen = 0.715 * 1;
        iHigh = 0.7689 * 1;
        iLow = 0.66 * 1;
        iVol = 18502 * 1;
        sVol = '18,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.722 * 1;
        iOpen = 0.739 * 1;
        iHigh = 0.7579 * 1;
        iLow = 0.71 * 1;
        iVol = 6858 * 1;
        sVol = '6,858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.6701 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.66 * 1;
        iVol = 12620 * 1;
        sVol = '12,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.66 * 1;
        iOpen = 0.651 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.651 * 1;
        iVol = 13992 * 1;
        sVol = '13,992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.6705 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.699 * 1;
        iLow = 0.62 * 1;
        iVol = 9678 * 1;
        sVol = '9,678';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.61 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.651 * 1;
        iLow = 0.562 * 1;
        iVol = 53627 * 1;
        sVol = '53,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 16217 * 1;
        sVol = '16,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.573 * 1;
        iVol = 21322 * 1;
        sVol = '21,322';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.62 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6499 * 1;
        iLow = 0.6 * 1;
        iVol = 4530 * 1;
        sVol = '4,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.6105 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6255 * 1;
        iLow = 0.6 * 1;
        iVol = 13862 * 1;
        sVol = '13,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.6099 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6099 * 1;
        iLow = 0.5208 * 1;
        iVol = 18631 * 1;
        sVol = '18,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.546 * 1;
        iOpen = 0.5502 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.521 * 1;
        iVol = 6597 * 1;
        sVol = '6,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.617 * 1;
        iOpen = 0.5509 * 1;
        iHigh = 0.617 * 1;
        iLow = 0.551 * 1;
        iVol = 1357 * 1;
        sVol = '1,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.6095 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.649 * 1;
        iLow = 0.56 * 1;
        iVol = 3085 * 1;
        sVol = '3,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.5999 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.52 * 1;
        iVol = 137121 * 1;
        sVol = '137,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.5145 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5564 * 1;
        iLow = 0.4869 * 1;
        iVol = 61652 * 1;
        sVol = '61,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.5045 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5201 * 1;
        iLow = 0.489 * 1;
        iVol = 9963 * 1;
        sVol = '9,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.4999 * 1;
        iOpen = 0.47696 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.477 * 1;
        iVol = 2740 * 1;
        sVol = '2,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.5001 * 1;
        iOpen = 0.4749 * 1;
        iHigh = 0.5312 * 1;
        iLow = 0.4749 * 1;
        iVol = 5793 * 1;
        sVol = '5,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.49 * 1;
        iOpen = 0.5001 * 1;
        iHigh = 0.5192 * 1;
        iLow = 0.478 * 1;
        iVol = 8613 * 1;
        sVol = '8,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.475 * 1;
        iVol = 24467 * 1;
        sVol = '24,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.47 * 1;
        iOpen = 0.470101 * 1;
        iHigh = 0.4802 * 1;
        iLow = 0.4574 * 1;
        iVol = 15616 * 1;
        sVol = '15,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.4655 * 1;
        iOpen = 0.479 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4549 * 1;
        iVol = 9663 * 1;
        sVol = '9,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.459 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4711 * 1;
        iLow = 0.4149 * 1;
        iVol = 23807 * 1;
        sVol = '23,807';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.467 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.512 * 1;
        iLow = 0.4218 * 1;
        iVol = 79535 * 1;
        sVol = '79,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.48 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.42 * 1;
        iVol = 38436 * 1;
        sVol = '38,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.5821 * 1;
        iOpen = 0.504 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.487 * 1;
        iVol = 48174 * 1;
        sVol = '48,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.6001 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.6589 * 1;
        iLow = 0.54 * 1;
        iVol = 22104 * 1;
        sVol = '22,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.658 * 1;
        iOpen = 0.6001 * 1;
        iHigh = 0.659 * 1;
        iLow = 0.6001 * 1;
        iVol = 6176 * 1;
        sVol = '6,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.64 * 1;
        iOpen = 0.6272 * 1;
        iHigh = 0.659 * 1;
        iLow = 0.61 * 1;
        iVol = 67586 * 1;
        sVol = '67,586';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.57 * 1;
        iOpen = 0.602 * 1;
        iHigh = 0.6452 * 1;
        iLow = 0.56 * 1;
        iVol = 38339 * 1;
        sVol = '38,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.6566 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.658 * 1;
        iLow = 0.58 * 1;
        iVol = 19293 * 1;
        sVol = '19,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.62 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6499 * 1;
        iLow = 0.58 * 1;
        iVol = 33099 * 1;
        sVol = '33,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.6 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.582 * 1;
        iVol = 36208 * 1;
        sVol = '36,208';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.5801 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.55 * 1;
        iVol = 34056 * 1;
        sVol = '34,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.58 * 1;
        iOpen = 0.588 * 1;
        iHigh = 0.6341 * 1;
        iLow = 0.58 * 1;
        iVol = 24308 * 1;
        sVol = '24,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.574 * 1;
        iOpen = 0.610999 * 1;
        iHigh = 0.618325 * 1;
        iLow = 0.54 * 1;
        iVol = 5388 * 1;
        sVol = '5,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.525 * 1;
        iOpen = 0.599551 * 1;
        iHigh = 0.5996 * 1;
        iLow = 0.5238 * 1;
        iVol = 41110 * 1;
        sVol = '41,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.512 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.471 * 1;
        iVol = 44192 * 1;
        sVol = '44,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.55 * 1;
        iOpen = 0.5375 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.4938 * 1;
        iVol = 20347 * 1;
        sVol = '20,347';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.5699 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.525 * 1;
        iVol = 13328 * 1;
        sVol = '13,328';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.56 * 1;
        iOpen = 0.5228 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.5224 * 1;
        iVol = 5236 * 1;
        sVol = '5,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.569 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.569 * 1;
        iLow = 0.51 * 1;
        iVol = 29435 * 1;
        sVol = '29,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.5653 * 1;
        iOpen = 0.5505 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.521 * 1;
        iVol = 4917 * 1;
        sVol = '4,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6001 * 1;
        iLow = 0.521 * 1;
        iVol = 286493 * 1;
        sVol = '286,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.531 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.5214 * 1;
        iVol = 46991 * 1;
        sVol = '46,991';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.5232 * 1;
        iOpen = 0.5401 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.5231 * 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(2023, 10, 24);
        iClose = 0.565 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.583 * 1;
        iLow = 0.524 * 1;
        iVol = 12340 * 1;
        sVol = '12,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.5663 * 1;
        iOpen = 0.5933 * 1;
        iHigh = 0.6216 * 1;
        iLow = 0.5663 * 1;
        iVol = 33430 * 1;
        sVol = '33,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.58 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.6297 * 1;
        iLow = 0.5 * 1;
        iVol = 19605 * 1;
        sVol = '19,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.515 * 1;
        iVol = 36277 * 1;
        sVol = '36,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.5599 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 27894 * 1;
        sVol = '27,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.542 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 1;
        iVol = 19104 * 1;
        sVol = '19,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.56 * 1;
        iOpen = 0.5555 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.54 * 1;
        iVol = 9715 * 1;
        sVol = '9,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.5314 * 1;
        iOpen = 0.5402 * 1;
        iHigh = 0.5699 * 1;
        iLow = 0.52 * 1;
        iVol = 30164 * 1;
        sVol = '30,164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.5895 * 1;
        iOpen = 0.5411 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.511 * 1;
        iVol = 551044 * 1;
        sVol = '551,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.5501 * 1;
        iOpen = 0.5755 * 1;
        iHigh = 0.5799 * 1;
        iLow = 0.5267 * 1;
        iVol = 207976 * 1;
        sVol = '207,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.514 * 1;
        iOpen = 0.5336 * 1;
        iHigh = 0.5469 * 1;
        iLow = 0.5102 * 1;
        iVol = 58014 * 1;
        sVol = '58,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.5296 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 17825 * 1;
        sVol = '17,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.5209 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.545 * 1;
        iLow = 0.51 * 1;
        iVol = 39942 * 1;
        sVol = '39,942';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.5001 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.48 * 1;
        iVol = 75582 * 1;
        sVol = '75,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.52 * 1;
        iOpen = 0.6008 * 1;
        iHigh = 0.6008 * 1;
        iLow = 0.5008 * 1;
        iVol = 45473 * 1;
        sVol = '45,473';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.5301 * 1;
        iOpen = 0.6008 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.5201 * 1;
        iVol = 59608 * 1;
        sVol = '59,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.4888 * 1;
        iOpen = 0.498 * 1;
        iHigh = 0.5202 * 1;
        iLow = 0.4888 * 1;
        iVol = 119249 * 1;
        sVol = '119,249';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.5 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.509 * 1;
        iLow = 0.485 * 1;
        iVol = 32803 * 1;
        sVol = '32,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.4976 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.47 * 1;
        iVol = 34570 * 1;
        sVol = '34,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.509 * 1;
        iOpen = 0.4851 * 1;
        iHigh = 0.509 * 1;
        iLow = 0.4851 * 1;
        iVol = 23056 * 1;
        sVol = '23,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.5 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.47 * 1;
        iVol = 56782 * 1;
        sVol = '56,782';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.495 * 1;
        iOpen = 0.480001 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.4701 * 1;
        iVol = 12244 * 1;
        sVol = '12,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.472 * 1;
        iOpen = 0.4809 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.472 * 1;
        iVol = 23020 * 1;
        sVol = '23,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.5006 * 1;
        iOpen = 0.494 * 1;
        iHigh = 0.5099 * 1;
        iLow = 0.4852 * 1;
        iVol = 47022 * 1;
        sVol = '47,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.5251 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.5 * 1;
        iVol = 64877 * 1;
        sVol = '64,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.55 * 1;
        iOpen = 0.5509 * 1;
        iHigh = 0.585 * 1;
        iLow = 0.5267 * 1;
        iVol = 28371 * 1;
        sVol = '28,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.565 * 1;
        iLow = 0.53 * 1;
        iVol = 10219 * 1;
        sVol = '10,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.6 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5339 * 1;
        iVol = 38958 * 1;
        sVol = '38,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.554 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.553 * 1;
        iVol = 17481 * 1;
        sVol = '17,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.57 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.5701 * 1;
        iLow = 0.53 * 1;
        iVol = 22338 * 1;
        sVol = '22,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.51 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.4 * 1;
        iVol = 355540 * 1;
        sVol = '355,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.5079 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.536 * 1;
        iLow = 0.47 * 1;
        iVol = 70666 * 1;
        sVol = '70,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.5001 * 1;
        iOpen = 0.4801 * 1;
        iHigh = 0.5051 * 1;
        iLow = 0.4801 * 1;
        iVol = 18250 * 1;
        sVol = '18,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.5001 * 1;
        iOpen = 0.5008 * 1;
        iHigh = 0.5149 * 1;
        iLow = 0.5001 * 1;
        iVol = 59470 * 1;
        sVol = '59,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.5048 * 1;
        iOpen = 0.5001 * 1;
        iHigh = 0.509 * 1;
        iLow = 0.485 * 1;
        iVol = 49982 * 1;
        sVol = '49,982';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.4948 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4699 * 1;
        iVol = 8863 * 1;
        sVol = '8,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.4757 * 1;
        iOpen = 0.4948 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.465 * 1;
        iVol = 12963 * 1;
        sVol = '12,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.4898 * 1;
        iOpen = 0.495 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.47 * 1;
        iVol = 8927 * 1;
        sVol = '8,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.471 * 1;
        iVol = 9926 * 1;
        sVol = '9,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.4884 * 1;
        iOpen = 0.509 * 1;
        iHigh = 0.509 * 1;
        iLow = 0.4804 * 1;
        iVol = 11885 * 1;
        sVol = '11,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.47 * 1;
        iOpen = 0.481 * 1;
        iHigh = 0.481 * 1;
        iLow = 0.469 * 1;
        iVol = 11285 * 1;
        sVol = '11,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.4997 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.4997 * 1;
        iLow = 0.4501 * 1;
        iVol = 11017 * 1;
        sVol = '11,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.49 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.48 * 1;
        iVol = 16455 * 1;
        sVol = '16,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.457 * 1;
        iOpen = 0.479999 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4511 * 1;
        iVol = 18961 * 1;
        sVol = '18,961';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.4824 * 1;
        iOpen = 0.4775 * 1;
        iHigh = 0.4825 * 1;
        iLow = 0.4611 * 1;
        iVol = 5899 * 1;
        sVol = '5,899';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.4702 * 1;
        iOpen = 0.4825 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.4633 * 1;
        iVol = 10372 * 1;
        sVol = '10,372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.4604 * 1;
        iOpen = 0.4703 * 1;
        iHigh = 0.4706 * 1;
        iLow = 0.455 * 1;
        iVol = 18536 * 1;
        sVol = '18,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.4249 * 1;
        iOpen = 0.4733 * 1;
        iHigh = 0.4733 * 1;
        iLow = 0.4151 * 1;
        iVol = 51960 * 1;
        sVol = '51,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.4314 * 1;
        iOpen = 0.435 * 1;
        iHigh = 0.435 * 1;
        iLow = 0.42 * 1;
        iVol = 9550 * 1;
        sVol = '9,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.4548 * 1;
        iOpen = 0.4399 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.4398 * 1;
        iVol = 7524 * 1;
        sVol = '7,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.4571 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.4699 * 1;
        iLow = 0.4399 * 1;
        iVol = 4472 * 1;
        sVol = '4,472';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.4401 * 1;
        iOpen = 0.457551 * 1;
        iHigh = 0.4587 * 1;
        iLow = 0.4252 * 1;
        iVol = 7282 * 1;
        sVol = '7,282';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.449 * 1;
        iOpen = 0.4501 * 1;
        iHigh = 0.4551 * 1;
        iLow = 0.4403 * 1;
        iVol = 11836 * 1;
        sVol = '11,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.4402 * 1;
        iOpen = 0.4714 * 1;
        iHigh = 0.485 * 1;
        iLow = 0.4402 * 1;
        iVol = 16740 * 1;
        sVol = '16,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.449 * 1;
        iOpen = 0.4202 * 1;
        iHigh = 0.4499 * 1;
        iLow = 0.4201 * 1;
        iVol = 17013 * 1;
        sVol = '17,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.44 * 1;
        iOpen = 0.449 * 1;
        iHigh = 0.449 * 1;
        iLow = 0.4355 * 1;
        iVol = 9729 * 1;
        sVol = '9,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.449 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4271 * 1;
        iVol = 8897 * 1;
        sVol = '8,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4601 * 1;
        iVol = 22021 * 1;
        sVol = '22,021';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.479 * 1;
        iOpen = 0.479 * 1;
        iHigh = 0.4792 * 1;
        iLow = 0.479 * 1;
        iVol = 3060 * 1;
        sVol = '3,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.431 * 1;
        iOpen = 0.479 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4301 * 1;
        iVol = 26514 * 1;
        sVol = '26,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.465 * 1;
        iOpen = 0.4431 * 1;
        iHigh = 0.465 * 1;
        iLow = 0.431 * 1;
        iVol = 108368 * 1;
        sVol = '108,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.46 * 1;
        iOpen = 0.4431 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.440201 * 1;
        iVol = 10125 * 1;
        sVol = '10,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.4397 * 1;
        iOpen = 0.441 * 1;
        iHigh = 0.441 * 1;
        iLow = 0.42 * 1;
        iVol = 30393 * 1;
        sVol = '30,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.446 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.446 * 1;
        iLow = 0.43 * 1;
        iVol = 37560 * 1;
        sVol = '37,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.45 * 1;
        iOpen = 0.4807 * 1;
        iHigh = 0.4807 * 1;
        iLow = 0.45 * 1;
        iVol = 17550 * 1;
        sVol = '17,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.459 * 1;
        iOpen = 0.459 * 1;
        iHigh = 0.4679 * 1;
        iLow = 0.4301 * 1;
        iVol = 44815 * 1;
        sVol = '44,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.4679 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4679 * 1;
        iLow = 0.45 * 1;
        iVol = 25117 * 1;
        sVol = '25,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.4843 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.447 * 1;
        iVol = 32242 * 1;
        sVol = '32,242';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.4697 * 1;
        iOpen = 0.4785 * 1;
        iHigh = 0.4799 * 1;
        iLow = 0.4402 * 1;
        iVol = 11519 * 1;
        sVol = '11,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.4351 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.435 * 1;
        iVol = 13451 * 1;
        sVol = '13,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.4097 * 1;
        iOpen = 0.444 * 1;
        iHigh = 0.444 * 1;
        iLow = 0.3991 * 1;
        iVol = 98751 * 1;
        sVol = '98,751';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.41 * 1;
        iOpen = 0.4099 * 1;
        iHigh = 0.4148 * 1;
        iLow = 0.4 * 1;
        iVol = 54814 * 1;
        sVol = '54,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.41 * 1;
        iOpen = 0.4149 * 1;
        iHigh = 0.419 * 1;
        iLow = 0.407 * 1;
        iVol = 38723 * 1;
        sVol = '38,723';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.46 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.486 * 1;
        iLow = 0.4181 * 1;
        iVol = 218881 * 1;
        sVol = '218,881';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.3599 * 1;
        iOpen = 0.406 * 1;
        iHigh = 0.469 * 1;
        iLow = 0.34 * 1;
        iVol = 255503 * 1;
        sVol = '255,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.367 * 1;
        iOpen = 0.3491 * 1;
        iHigh = 0.3751 * 1;
        iLow = 0.3491 * 1;
        iVol = 35003 * 1;
        sVol = '35,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.33 * 1;
        iOpen = 0.3601 * 1;
        iHigh = 0.374 * 1;
        iLow = 0.33 * 1;
        iVol = 136531 * 1;
        sVol = '136,531';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.32 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.3451 * 1;
        iLow = 0.315 * 1;
        iVol = 249380 * 1;
        sVol = '249,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.2999 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.329 * 1;
        iLow = 0.260001 * 1;
        iVol = 346677 * 1;
        sVol = '346,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.275001 * 1;
        iOpen = 0.3101 * 1;
        iHigh = 0.3101 * 1;
        iLow = 0.27 * 1;
        iVol = 217451 * 1;
        sVol = '217,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.2381 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.281 * 1;
        iLow = 0.2302 * 1;
        iVol = 235375 * 1;
        sVol = '235,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.2513 * 1;
        iOpen = 0.2241 * 1;
        iHigh = 0.2545 * 1;
        iLow = 0.201 * 1;
        iVol = 3993402 * 1;
        sVol = '3,993,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.2365 * 1;
        iOpen = 0.245 * 1;
        iHigh = 0.245 * 1;
        iLow = 0.22 * 1;
        iVol = 374034 * 1;
        sVol = '374,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.251 * 1;
        iOpen = 0.2294 * 1;
        iHigh = 0.2525 * 1;
        iLow = 0.215 * 1;
        iVol = 450777 * 1;
        sVol = '450,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.232 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.2215 * 1;
        iVol = 109569 * 1;
        sVol = '109,569';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.247 * 1;
        iOpen = 0.239 * 1;
        iHigh = 0.248 * 1;
        iLow = 0.232 * 1;
        iVol = 187503 * 1;
        sVol = '187,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.242 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.2375 * 1;
        iVol = 133899 * 1;
        sVol = '133,899';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.2211 * 1;
        iOpen = 0.245 * 1;
        iHigh = 0.245 * 1;
        iLow = 0.2201 * 1;
        iVol = 158315 * 1;
        sVol = '158,315';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.217 * 1;
        iOpen = 0.22 * 1;
        iHigh = 0.229 * 1;
        iLow = 0.2165 * 1;
        iVol = 119287 * 1;
        sVol = '119,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 0.21 * 1;
        iOpen = 0.211 * 1;
        iHigh = 0.2231 * 1;
        iLow = 0.2001 * 1;
        iVol = 141499 * 1;
        sVol = '141,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 0.2101 * 1;
        iOpen = 0.218 * 1;
        iHigh = 0.2217 * 1;
        iLow = 0.207 * 1;
        iVol = 184177 * 1;
        sVol = '184,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 0.2106 * 1;
        iOpen = 0.205 * 1;
        iHigh = 0.2189 * 1;
        iLow = 0.205 * 1;
        iVol = 43920 * 1;
        sVol = '43,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 0.2166 * 1;
        iOpen = 0.214 * 1;
        iHigh = 0.226 * 1;
        iLow = 0.212 * 1;
        iVol = 112672 * 1;
        sVol = '112,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 0.227 * 1;
        iOpen = 0.2022 * 1;
        iHigh = 0.2497 * 1;
        iLow = 0.2022 * 1;
        iVol = 284483 * 1;
        sVol = '284,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 0.227 * 1;
        iOpen = 0.233 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.22 * 1;
        iVol = 385964 * 1;
        sVol = '385,964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 0.211 * 1;
        iOpen = 0.231 * 1;
        iHigh = 0.232451 * 1;
        iLow = 0.2101 * 1;
        iVol = 98954 * 1;
        sVol = '98,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 0.2121 * 1;
        iOpen = 0.2126 * 1;
        iHigh = 0.234 * 1;
        iLow = 0.211 * 1;
        iVol = 70759 * 1;
        sVol = '70,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 0.213 * 1;
        iOpen = 0.2126 * 1;
        iHigh = 0.2296 * 1;
        iLow = 0.211001 * 1;
        iVol = 249308 * 1;
        sVol = '249,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 0.421 * 1;
        iOpen = 0.2191 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.2121 * 1;
        iVol = 36753505 * 1;
        sVol = '36,753,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 0.2883 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.2763 * 1;
        iVol = 2800566 * 1;
        sVol = '2,800,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 0.34 * 1;
        iOpen = 0.3088 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.293 * 1;
        iVol = 1820926 * 1;
        sVol = '1,820,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 0.2951 * 1;
        iOpen = 0.3256 * 1;
        iHigh = 0.3306 * 1;
        iLow = 0.295 * 1;
        iVol = 471823 * 1;
        sVol = '471,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 0.2778 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.2999 * 1;
        iLow = 0.2702 * 1;
        iVol = 277844 * 1;
        sVol = '277,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 0.2802 * 1;
        iOpen = 0.285 * 1;
        iHigh = 0.2949 * 1;
        iLow = 0.2775 * 1;
        iVol = 120069 * 1;
        sVol = '120,069';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 0.266 * 1;
        iOpen = 0.2802 * 1;
        iHigh = 0.2882 * 1;
        iLow = 0.2626 * 1;
        iVol = 183231 * 1;
        sVol = '183,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 0.299 * 1;
        iOpen = 0.2688 * 1;
        iHigh = 0.3056 * 1;
        iLow = 0.2676 * 1;
        iVol = 301169 * 1;
        sVol = '301,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 0.291 * 1;
        iOpen = 0.295 * 1;
        iHigh = 0.3199 * 1;
        iLow = 0.2801 * 1;
        iVol = 208491 * 1;
        sVol = '208,491';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 0.269 * 1;
        iOpen = 0.30555 * 1;
        iHigh = 0.309 * 1;
        iLow = 0.2688 * 1;
        iVol = 201357 * 1;
        sVol = '201,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 0.2665 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.276 * 1;
        iLow = 0.2647 * 1;
        iVol = 196305 * 1;
        sVol = '196,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 0.263 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.2778 * 1;
        iLow = 0.26 * 1;
        iVol = 306083 * 1;
        sVol = '306,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}