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 });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 0.2762 * 1;
        iOpen = 0.2689 * 1;
        iHigh = 0.3779 * 1;
        iLow = 0.263 * 1;
        iVol = 3856704 * 1;
        sVol = '3,856,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 0.2976 * 1;
        iOpen = 0.2718 * 1;
        iHigh = 0.3199 * 1;
        iLow = 0.2456 * 1;
        iVol = 1748116 * 1;
        sVol = '1,748,116';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 0.2776 * 1;
        iOpen = 0.286 * 1;
        iHigh = 0.2999 * 1;
        iLow = 0.273 * 1;
        iVol = 258666 * 1;
        sVol = '258,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 0.2702 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.2848 * 1;
        iLow = 0.2679 * 1;
        iVol = 241948 * 1;
        sVol = '241,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 0.2398 * 1;
        iOpen = 0.274 * 1;
        iHigh = 0.2779 * 1;
        iLow = 0.2307 * 1;
        iVol = 357630 * 1;
        sVol = '357,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 0.2251 * 1;
        iOpen = 0.259 * 1;
        iHigh = 0.259 * 1;
        iLow = 0.22 * 1;
        iVol = 251178 * 1;
        sVol = '251,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 0.2146 * 1;
        iOpen = 0.231 * 1;
        iHigh = 0.2349 * 1;
        iLow = 0.211 * 1;
        iVol = 511701 * 1;
        sVol = '511,701';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 0.2449 * 1;
        iOpen = 0.2013 * 1;
        iHigh = 0.2648 * 1;
        iLow = 0.2013 * 1;
        iVol = 1096772 * 1;
        sVol = '1,096,772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 0.2512 * 1;
        iOpen = 0.2461 * 1;
        iHigh = 0.2752 * 1;
        iLow = 0.232 * 1;
        iVol = 636718 * 1;
        sVol = '636,718';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 0.241 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.2375 * 1;
        iVol = 406664 * 1;
        sVol = '406,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 0.2484 * 1;
        iOpen = 0.241 * 1;
        iHigh = 0.2599 * 1;
        iLow = 0.231 * 1;
        iVol = 124441 * 1;
        sVol = '124,441';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 0.24575 * 1;
        iOpen = 0.248 * 1;
        iHigh = 0.2558 * 1;
        iLow = 0.211 * 1;
        iVol = 150953 * 1;
        sVol = '150,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 0.317501 * 1;
        iOpen = 0.241001 * 1;
        iHigh = 0.4201 * 1;
        iLow = 0.241001 * 1;
        iVol = 3871775 * 1;
        sVol = '3,871,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 0.286 * 1;
        iOpen = 0.3869 * 1;
        iHigh = 0.3869 * 1;
        iLow = 0.2502 * 1;
        iVol = 24688718 * 1;
        sVol = '24,688,718';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 0.3079 * 1;
        iOpen = 0.272 * 1;
        iHigh = 0.3193 * 1;
        iLow = 0.2698 * 1;
        iVol = 2230415 * 1;
        sVol = '2,230,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 0.2852 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.2961 * 1;
        iLow = 0.27 * 1;
        iVol = 963476 * 1;
        sVol = '963,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 0.3178 * 1;
        iOpen = 0.2766 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.2712 * 1;
        iVol = 1865823 * 1;
        sVol = '1,865,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 0.4232 * 1;
        iOpen = 0.2956 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.2702 * 1;
        iVol = 25908540 * 1;
        sVol = '25,908,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 0.4299 * 1;
        iOpen = 0.3935 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.39 * 1;
        iVol = 14256866 * 1;
        sVol = '14,256,866';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 0.335 * 1;
        iOpen = 0.3249 * 1;
        iHigh = 0.3525 * 1;
        iLow = 0.30 * 1;
        iVol = 4501235 * 1;
        sVol = '4,501,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 0.3335 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.3499 * 1;
        iLow = 0.2944 * 1;
        iVol = 2792202 * 1;
        sVol = '2,792,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 0.3206 * 1;
        iOpen = 0.3191 * 1;
        iHigh = 0.335 * 1;
        iLow = 0.3043 * 1;
        iVol = 776328 * 1;
        sVol = '776,328';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 0.4027 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4799 * 1;
        iLow = 0.3305 * 1;
        iVol = 39033713 * 1;
        sVol = '39,033,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 0.3989 * 1;
        iOpen = 0.357 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.3548 * 1;
        iVol = 9715914 * 1;
        sVol = '9,715,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 0.37 * 1;
        iOpen = 0.303 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.2971 * 1;
        iVol = 4578871 * 1;
        sVol = '4,578,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 0.38 * 1;
        iOpen = 0.341 * 1;
        iHigh = 0.3899 * 1;
        iLow = 0.3205 * 1;
        iVol = 2476980 * 1;
        sVol = '2,476,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 0.3411 * 1;
        iOpen = 0.3775 * 1;
        iHigh = 0.3775 * 1;
        iLow = 0.3375 * 1;
        iVol = 887983 * 1;
        sVol = '887,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 0.4089 * 1;
        iOpen = 0.3582 * 1;
        iHigh = 0.4379 * 1;
        iLow = 0.335 * 1;
        iVol = 6118912 * 1;
        sVol = '6,118,912';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 0.50 * 1;
        iOpen = 0.3899 * 1;
        iHigh = 0.5415 * 1;
        iLow = 0.38191 * 1;
        iVol = 7703101 * 1;
        sVol = '7,703,101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 0.430899 * 1;
        iOpen = 0.4692 * 1;
        iHigh = 0.4899 * 1;
        iLow = 0.4153 * 1;
        iVol = 1606036 * 1;
        sVol = '1,606,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 0.3906 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4483 * 1;
        iLow = 0.375 * 1;
        iVol = 1656009 * 1;
        sVol = '1,656,009';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 0.399 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.4138 * 1;
        iLow = 0.3634 * 1;
        iVol = 1203870 * 1;
        sVol = '1,203,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 0.3756 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.4469 * 1;
        iLow = 0.3623 * 1;
        iVol = 1635901 * 1;
        sVol = '1,635,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 0.358 * 1;
        iOpen = 0.3634 * 1;
        iHigh = 0.3747 * 1;
        iLow = 0.341 * 1;
        iVol = 788247 * 1;
        sVol = '788,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 0.3452 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.3798 * 1;
        iLow = 0.3216 * 1;
        iVol = 909551 * 1;
        sVol = '909,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 0.3489 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.3339 * 1;
        iVol = 146290 * 1;
        sVol = '146,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 0.3149 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.3026 * 1;
        iVol = 463871 * 1;
        sVol = '463,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 0.309 * 1;
        iOpen = 0.315 * 1;
        iHigh = 0.3162 * 1;
        iLow = 0.296 * 1;
        iVol = 400444 * 1;
        sVol = '400,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 0.3031 * 1;
        iOpen = 0.3089 * 1;
        iHigh = 0.319 * 1;
        iLow = 0.296 * 1;
        iVol = 284860 * 1;
        sVol = '284,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 0.2948 * 1;
        iOpen = 0.295 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.29 * 1;
        iVol = 181106 * 1;
        sVol = '181,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 0.2705 * 1;
        iOpen = 0.2947 * 1;
        iHigh = 0.299 * 1;
        iLow = 0.27 * 1;
        iVol = 531591 * 1;
        sVol = '531,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 0.297 * 1;
        iOpen = 0.294 * 1;
        iHigh = 0.3057 * 1;
        iLow = 0.2712 * 1;
        iVol = 632200 * 1;
        sVol = '632,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 0.279 * 1;
        iOpen = 0.3079 * 1;
        iHigh = 0.307999 * 1;
        iLow = 0.2715 * 1;
        iVol = 239631 * 1;
        sVol = '239,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 0.271 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.2789 * 1;
        iLow = 0.24 * 1;
        iVol = 667413 * 1;
        sVol = '667,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 0.2859 * 1;
        iOpen = 0.266 * 1;
        iHigh = 0.2974 * 1;
        iLow = 0.2636 * 1;
        iVol = 814966 * 1;
        sVol = '814,966';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 0.319 * 1;
        iOpen = 0.3535 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.3069 * 1;
        iVol = 42472803 * 1;
        sVol = '42,472,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 0.3078 * 1;
        iOpen = 0.3393 * 1;
        iHigh = 0.3438 * 1;
        iLow = 0.2964 * 1;
        iVol = 3831227 * 1;
        sVol = '3,831,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 0.2846 * 1;
        iOpen = 0.2998 * 1;
        iHigh = 0.2999 * 1;
        iLow = 0.2691 * 1;
        iVol = 1623991 * 1;
        sVol = '1,623,991';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 0.3055 * 1;
        iOpen = 0.282 * 1;
        iHigh = 0.4057 * 1;
        iLow = 0.2723 * 1;
        iVol = 7554326 * 1;
        sVol = '7,554,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 0.309 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.3363 * 1;
        iLow = 0.28 * 1;
        iVol = 1368794 * 1;
        sVol = '1,368,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 0.308 * 1;
        iOpen = 0.305 * 1;
        iHigh = 0.3099 * 1;
        iLow = 0.2855 * 1;
        iVol = 702679 * 1;
        sVol = '702,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 0.2928 * 1;
        iOpen = 0.315 * 1;
        iHigh = 0.3185 * 1;
        iLow = 0.2902 * 1;
        iVol = 338129 * 1;
        sVol = '338,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 0.2833 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.2998 * 1;
        iLow = 0.2705 * 1;
        iVol = 477106 * 1;
        sVol = '477,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 0.278 * 1;
        iOpen = 0.294 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.275 * 1;
        iVol = 1062740 * 1;
        sVol = '1,062,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 0.275 * 1;
        iOpen = 0.286 * 1;
        iHigh = 0.288 * 1;
        iLow = 0.2715 * 1;
        iVol = 295056 * 1;
        sVol = '295,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 0.285 * 1;
        iOpen = 0.277 * 1;
        iHigh = 0.3353 * 1;
        iLow = 0.2645 * 1;
        iVol = 2412945 * 1;
        sVol = '2,412,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 0.2842 * 1;
        iOpen = 0.281 * 1;
        iHigh = 0.3137 * 1;
        iLow = 0.276 * 1;
        iVol = 841530 * 1;
        sVol = '841,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 0.281 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.2802 * 1;
        iVol = 539516 * 1;
        sVol = '539,516';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 0.271 * 1;
        iOpen = 0.2788 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.2587 * 1;
        iVol = 615765 * 1;
        sVol = '615,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 0.265 * 1;
        iOpen = 0.271 * 1;
        iHigh = 0.278 * 1;
        iLow = 0.2618 * 1;
        iVol = 255909 * 1;
        sVol = '255,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 0.263 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.2798 * 1;
        iLow = 0.255 * 1;
        iVol = 672590 * 1;
        sVol = '672,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 0.2467 * 1;
        iOpen = 0.2583 * 1;
        iHigh = 0.2625 * 1;
        iLow = 0.24 * 1;
        iVol = 437695 * 1;
        sVol = '437,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 0.2386 * 1;
        iOpen = 0.231 * 1;
        iHigh = 0.2388 * 1;
        iLow = 0.2056 * 1;
        iVol = 423346 * 1;
        sVol = '423,346';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 0.25 * 1;
        iOpen = 0.2314 * 1;
        iHigh = 0.3102 * 1;
        iLow = 0.2142 * 1;
        iVol = 2394652 * 1;
        sVol = '2,394,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 0.25 * 1;
        iOpen = 0.2555 * 1;
        iHigh = 0.279 * 1;
        iLow = 0.245 * 1;
        iVol = 361406 * 1;
        sVol = '361,406';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 0.2653 * 1;
        iOpen = 0.241 * 1;
        iHigh = 0.273 * 1;
        iLow = 0.24 * 1;
        iVol = 265333 * 1;
        sVol = '265,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 0.2555 * 1;
        iOpen = 0.275 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.2511 * 1;
        iVol = 110932 * 1;
        sVol = '110,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 0.2659 * 1;
        iOpen = 0.2541 * 1;
        iHigh = 0.269 * 1;
        iLow = 0.245 * 1;
        iVol = 140842 * 1;
        sVol = '140,842';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 0.274 * 1;
        iOpen = 0.2653 * 1;
        iHigh = 0.2795 * 1;
        iLow = 0.26 * 1;
        iVol = 315805 * 1;
        sVol = '315,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 0.279 * 1;
        iOpen = 0.2749 * 1;
        iHigh = 0.289 * 1;
        iLow = 0.2601 * 1;
        iVol = 1031761 * 1;
        sVol = '1,031,761';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 0.261 * 1;
        iOpen = 0.275 * 1;
        iHigh = 0.2802 * 1;
        iLow = 0.2522 * 1;
        iVol = 590826 * 1;
        sVol = '590,826';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 0.2924 * 1;
        iOpen = 0.2714 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.2608 * 1;
        iVol = 2365270 * 1;
        sVol = '2,365,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 0.3104 * 1;
        iOpen = 0.2935 * 1;
        iHigh = 0.367 * 1;
        iLow = 0.29 * 1;
        iVol = 4550488 * 1;
        sVol = '4,550,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 0.2882 * 1;
        iOpen = 0.3216 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.2823 * 1;
        iVol = 570782 * 1;
        sVol = '570,782';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 0.344 * 1;
        iOpen = 0.304 * 1;
        iHigh = 0.355 * 1;
        iLow = 0.2834 * 1;
        iVol = 1629773 * 1;
        sVol = '1,629,773';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 0.3055 * 1;
        iOpen = 0.3318 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.301 * 1;
        iVol = 1025631 * 1;
        sVol = '1,025,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 0.3181 * 1;
        iOpen = 0.319 * 1;
        iHigh = 0.339899 * 1;
        iLow = 0.3103 * 1;
        iVol = 632218 * 1;
        sVol = '632,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 0.2901 * 1;
        iOpen = 0.3135 * 1;
        iHigh = 0.3277 * 1;
        iLow = 0.2833 * 1;
        iVol = 833550 * 1;
        sVol = '833,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 0.29 * 1;
        iOpen = 0.298 * 1;
        iHigh = 0.309 * 1;
        iLow = 0.2875 * 1;
        iVol = 364957 * 1;
        sVol = '364,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 0.288 * 1;
        iOpen = 0.2894 * 1;
        iHigh = 0.304 * 1;
        iLow = 0.268 * 1;
        iVol = 714041 * 1;
        sVol = '714,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 0.274 * 1;
        iOpen = 0.288 * 1;
        iHigh = 0.2994 * 1;
        iLow = 0.2715 * 1;
        iVol = 563253 * 1;
        sVol = '563,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 0.27 * 1;
        iOpen = 0.2789 * 1;
        iHigh = 0.2849 * 1;
        iLow = 0.2437 * 1;
        iVol = 701926 * 1;
        sVol = '701,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 0.2642 * 1;
        iOpen = 0.2622 * 1;
        iHigh = 0.2747 * 1;
        iLow = 0.253 * 1;
        iVol = 284610 * 1;
        sVol = '284,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 0.2595 * 1;
        iOpen = 0.2533 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.2416 * 1;
        iVol = 513008 * 1;
        sVol = '513,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 0.2571 * 1;
        iOpen = 0.2517 * 1;
        iHigh = 0.261 * 1;
        iLow = 0.242601 * 1;
        iVol = 174085 * 1;
        sVol = '174,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 0.253 * 1;
        iOpen = 0.2511 * 1;
        iHigh = 0.2642 * 1;
        iLow = 0.2511 * 1;
        iVol = 120794 * 1;
        sVol = '120,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 0.2531 * 1;
        iOpen = 0.253 * 1;
        iHigh = 0.2594 * 1;
        iLow = 0.246 * 1;
        iVol = 176398 * 1;
        sVol = '176,398';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 0.2452 * 1;
        iOpen = 0.2565 * 1;
        iHigh = 0.2587 * 1;
        iLow = 0.2402 * 1;
        iVol = 348265 * 1;
        sVol = '348,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 0.2421 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.2725 * 1;
        iLow = 0.2305 * 1;
        iVol = 663724 * 1;
        sVol = '663,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 0.186 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.2096 * 1;
        iLow = 0.1815 * 1;
        iVol = 2235270 * 1;
        sVol = '2,235,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 0.1928 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.2188 * 1;
        iLow = 0.1914 * 1;
        iVol = 1803510 * 1;
        sVol = '1,803,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 4.47 * 1;
        iOpen = 3.57 * 1;
        iHigh = 4.90 * 1;
        iLow = 3.4101 * 1;
        iVol = 510316 * 1;
        sVol = '510,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 5.20 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.42 * 1;
        iLow = 3.98 * 1;
        iVol = 452954 * 1;
        sVol = '452,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 5.52 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.02 * 1;
        iVol = 1296696 * 1;
        sVol = '1,296,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 4.74 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.74 * 1;
        iVol = 278039 * 1;
        sVol = '278,039';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 4.50 * 1;
        iOpen = 4.65 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.1296 * 1;
        iVol = 136499 * 1;
        sVol = '136,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 5.56 * 1;
        iOpen = 4.60 * 1;
        iHigh = 6.25 * 1;
        iLow = 4.58 * 1;
        iVol = 799411 * 1;
        sVol = '799,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 5.55 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.24 * 1;
        iVol = 125111 * 1;
        sVol = '125,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 5.17 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.4999 * 1;
        iLow = 5.11 * 1;
        iVol = 27910 * 1;
        sVol = '27,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 4.9799 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.8499 * 1;
        iLow = 4.50 * 1;
        iVol = 272980 * 1;
        sVol = '272,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 4.90 * 1;
        iOpen = 4.66 * 1;
        iHigh = 5.2894 * 1;
        iLow = 4.66 * 1;
        iVol = 48486 * 1;
        sVol = '48,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 4.70 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.64 * 1;
        iVol = 120276 * 1;
        sVol = '120,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 4.60 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.58 * 1;
        iVol = 47761 * 1;
        sVol = '47,761';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 5.04 * 1;
        iOpen = 4.65 * 1;
        iHigh = 5.0999 * 1;
        iLow = 4.61 * 1;
        iVol = 65089 * 1;
        sVol = '65,089';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 5.24 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.5521 * 1;
        iLow = 5.01 * 1;
        iVol = 125528 * 1;
        sVol = '125,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 5.23 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.0401 * 1;
        iVol = 84776 * 1;
        sVol = '84,776';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 4.85 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.3253 * 1;
        iLow = 4.7612 * 1;
        iVol = 60805 * 1;
        sVol = '60,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 4.7043 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.084 * 1;
        iLow = 4.55 * 1;
        iVol = 55276 * 1;
        sVol = '55,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 4.47 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.8799 * 1;
        iLow = 4.22 * 1;
        iVol = 46919 * 1;
        sVol = '46,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 4.32 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.10 * 1;
        iVol = 67912 * 1;
        sVol = '67,912';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 4.24 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.615 * 1;
        iLow = 4.224 * 1;
        iVol = 22115 * 1;
        sVol = '22,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 4.27 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.3899 * 1;
        iLow = 3.95 * 1;
        iVol = 113427 * 1;
        sVol = '113,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 4.11 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.95 * 1;
        iVol = 27572 * 1;
        sVol = '27,572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 4.112 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.06 * 1;
        iVol = 25465 * 1;
        sVol = '25,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 4.09 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.2399 * 1;
        iLow = 3.93 * 1;
        iVol = 41348 * 1;
        sVol = '41,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 4.56 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.11 * 1;
        iVol = 85293 * 1;
        sVol = '85,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 6.30 * 1;
        iOpen = 7.28 * 1;
        iHigh = 8.30 * 1;
        iLow = 5.57 * 1;
        iVol = 9312595 * 1;
        sVol = '9,312,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 4.67 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.99 * 1;
        iLow = 4.32 * 1;
        iVol = 530313 * 1;
        sVol = '530,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 4.74 * 1;
        iOpen = 4.67 * 1;
        iHigh = 5.0999 * 1;
        iLow = 4.5001 * 1;
        iVol = 95160 * 1;
        sVol = '95,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 5.27 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.67 * 1;
        iLow = 4.70 * 1;
        iVol = 112526 * 1;
        sVol = '112,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 4.73 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.73 * 1;
        iVol = 41598 * 1;
        sVol = '41,598';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 4.32 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.98 * 1;
        iLow = 3.84 * 1;
        iVol = 215451 * 1;
        sVol = '215,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 4.22 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.5933 * 1;
        iLow = 4.14 * 1;
        iVol = 193373 * 1;
        sVol = '193,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 4.32 * 1;
        iOpen = 3.58 * 1;
        iHigh = 4.4885 * 1;
        iLow = 3.41 * 1;
        iVol = 274965 * 1;
        sVol = '274,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 4.28 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.385 * 1;
        iLow = 4.14 * 1;
        iVol = 57585 * 1;
        sVol = '57,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 4.34 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.1467 * 1;
        iVol = 70083 * 1;
        sVol = '70,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 4.90 * 1;
        iOpen = 4.40 * 1;
        iHigh = 5.48 * 1;
        iLow = 4.40 * 1;
        iVol = 945875 * 1;
        sVol = '945,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 4.55 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.24 * 1;
        iVol = 754788 * 1;
        sVol = '754,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 4.44 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.271 * 1;
        iVol = 85265 * 1;
        sVol = '85,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 4.94 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.135 * 1;
        iLow = 4.09 * 1;
        iVol = 4153520 * 1;
        sVol = '4,153,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 4.89 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 388284 * 1;
        sVol = '388,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 4.52 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.30 * 1;
        iVol = 165533 * 1;
        sVol = '165,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 4.48 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.1919 * 1;
        iVol = 100161 * 1;
        sVol = '100,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 4.30 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.8328 * 1;
        iLow = 4.25 * 1;
        iVol = 206047 * 1;
        sVol = '206,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 4.35 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.28 * 1;
        iVol = 164585 * 1;
        sVol = '164,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 4.20 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.8987 * 1;
        iLow = 4.14 * 1;
        iVol = 656892 * 1;
        sVol = '656,892';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 4.26 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.90 * 1;
        iLow = 3.75 * 1;
        iVol = 442566 * 1;
        sVol = '442,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 4.45 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.25 * 1;
        iVol = 198568 * 1;
        sVol = '198,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 4.61 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.3601 * 1;
        iVol = 67137 * 1;
        sVol = '67,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 4.58 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.41 * 1;
        iVol = 114081 * 1;
        sVol = '114,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 4.44 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.6827 * 1;
        iLow = 4.32 * 1;
        iVol = 54719 * 1;
        sVol = '54,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 4.24 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.1601 * 1;
        iVol = 55682 * 1;
        sVol = '55,682';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 4.15 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.2667 * 1;
        iLow = 4.07 * 1;
        iVol = 33348 * 1;
        sVol = '33,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 4.22 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.94 * 1;
        iVol = 44132 * 1;
        sVol = '44,132';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 4.29 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.0484 * 1;
        iVol = 30558 * 1;
        sVol = '30,558';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 4.21 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.1268 * 1;
        iVol = 33740 * 1;
        sVol = '33,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 4.14 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.00 * 1;
        iVol = 21668 * 1;
        sVol = '21,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 3.88 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.8664 * 1;
        iVol = 92176 * 1;
        sVol = '92,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 4.02 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.85 * 1;
        iVol = 41340 * 1;
        sVol = '41,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 3.90 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.86 * 1;
        iVol = 55288 * 1;
        sVol = '55,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 3.86 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.86 * 1;
        iVol = 30827 * 1;
        sVol = '30,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 3.97 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.8611 * 1;
        iVol = 14389 * 1;
        sVol = '14,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 3.48 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.40 * 1;
        iVol = 103316 * 1;
        sVol = '103,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 3.45 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.2584 * 1;
        iVol = 79595 * 1;
        sVol = '79,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 2.92 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.20 * 1;
        iLow = 2.76 * 1;
        iVol = 2612107 * 1;
        sVol = '2,612,107';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 3.27 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.50 * 1;
        iLow = 2.93 * 1;
        iVol = 164421 * 1;
        sVol = '164,421';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 3.32 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 1;
        iVol = 92688 * 1;
        sVol = '92,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 3.95 * 1;
        iOpen = 3.27 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.1844 * 1;
        iVol = 698511 * 1;
        sVol = '698,511';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 2.96 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.58 * 1;
        iLow = 2.80 * 1;
        iVol = 434376 * 1;
        sVol = '434,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 3.00 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.97 * 1;
        iLow = 2.98 * 1;
        iVol = 2414291 * 1;
        sVol = '2,414,291';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 2.80 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.75 * 1;
        iVol = 249528 * 1;
        sVol = '249,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 2.80 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.66 * 1;
        iVol = 63225 * 1;
        sVol = '63,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 2.87 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.6216 * 1;
        iVol = 210933 * 1;
        sVol = '210,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 2.81 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.64 * 1;
        iVol = 311701 * 1;
        sVol = '311,701';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 2.80 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.65 * 1;
        iVol = 87358 * 1;
        sVol = '87,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 2.655 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.64 * 1;
        iVol = 150188 * 1;
        sVol = '150,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 2.77 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.67 * 1;
        iVol = 92607 * 1;
        sVol = '92,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 2.90 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.9413 * 1;
        iLow = 2.7073 * 1;
        iVol = 89497 * 1;
        sVol = '89,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 2.96 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.78 * 1;
        iVol = 267454 * 1;
        sVol = '267,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 2.90 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.8105 * 1;
        iVol = 112259 * 1;
        sVol = '112,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 2.87 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.81 * 1;
        iVol = 44077 * 1;
        sVol = '44,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 2.68 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.62 * 1;
        iVol = 85296 * 1;
        sVol = '85,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 2.68 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.7088 * 1;
        iLow = 2.50 * 1;
        iVol = 53395 * 1;
        sVol = '53,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 2.64 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.60 * 1;
        iVol = 60555 * 1;
        sVol = '60,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 2.64 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.5601 * 1;
        iVol = 39215 * 1;
        sVol = '39,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 2.85 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.56 * 1;
        iVol = 263166 * 1;
        sVol = '263,166';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 2.37 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.3795 * 1;
        iLow = 2.30 * 1;
        iVol = 14681572 * 1;
        sVol = '14,681,572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 2.41 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.5502 * 1;
        iLow = 2.36 * 1;
        iVol = 347011 * 1;
        sVol = '347,011';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 2.29 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.06 * 1;
        iVol = 291666 * 1;
        sVol = '291,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 2.06 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.96 * 1;
        iVol = 311324 * 1;
        sVol = '311,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 2.15 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.1773 * 1;
        iLow = 2.00 * 1;
        iVol = 116201 * 1;
        sVol = '116,201';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.1699 * 1;
        iLow = 2.00 * 1;
        iVol = 164171 * 1;
        sVol = '164,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 2.11 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.0101 * 1;
        iVol = 86194 * 1;
        sVol = '86,194';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 2.08 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 82028 * 1;
        sVol = '82,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 2.09 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.132 * 1;
        iLow = 2.01 * 1;
        iVol = 77174 * 1;
        sVol = '77,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 1.99 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.96 * 1;
        iVol = 59151 * 1;
        sVol = '59,151';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 1.88 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.84 * 1;
        iVol = 314008 * 1;
        sVol = '314,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 1.95 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.815 * 1;
        iVol = 134331 * 1;
        sVol = '134,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 2.05 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.91 * 1;
        iVol = 89695 * 1;
        sVol = '89,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 2.08 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.99 * 1;
        iVol = 159618 * 1;
        sVol = '159,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 2.12 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.00 * 1;
        iVol = 161226 * 1;
        sVol = '161,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 2.14 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.1829 * 1;
        iLow = 1.9101 * 1;
        iVol = 147957 * 1;
        sVol = '147,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 1.92 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.085 * 1;
        iLow = 1.90 * 1;
        iVol = 129795 * 1;
        sVol = '129,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 1.91 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.955 * 1;
        iLow = 1.76 * 1;
        iVol = 144029 * 1;
        sVol = '144,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 1.95 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.86 * 1;
        iVol = 43542 * 1;
        sVol = '43,542';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 1.86 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.86 * 1;
        iVol = 44770 * 1;
        sVol = '44,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 1.96 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.86 * 1;
        iVol = 69687 * 1;
        sVol = '69,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 1.90 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.9679 * 1;
        iLow = 1.88 * 1;
        iVol = 33479 * 1;
        sVol = '33,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 1.81 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.9188 * 1;
        iLow = 1.78 * 1;
        iVol = 65452 * 1;
        sVol = '65,452';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 1.74 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.73 * 1;
        iVol = 115476 * 1;
        sVol = '115,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 2.18 * 1;
        iOpen = 2.36 * 1;
        iHigh = 3.03 * 1;
        iLow = 1.931 * 1;
        iVol = 25005361 * 1;
        sVol = '25,005,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 1.74 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.73 * 1;
        iVol = 563111 * 1;
        sVol = '563,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 1.83 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.8796 * 1;
        iLow = 1.73 * 1;
        iVol = 162590 * 1;
        sVol = '162,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 1.61 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.55 * 1;
        iVol = 196103 * 1;
        sVol = '196,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 1.66 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.5401 * 1;
        iVol = 93341 * 1;
        sVol = '93,341';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 1.54 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.54 * 1;
        iVol = 100837 * 1;
        sVol = '100,837';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 1.48 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.295 * 1;
        iVol = 184292 * 1;
        sVol = '184,292';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 1.48 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.4382 * 1;
        iVol = 42398 * 1;
        sVol = '42,398';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 1.44 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.41 * 1;
        iVol = 40573 * 1;
        sVol = '40,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 1.41 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.39 * 1;
        iVol = 43337 * 1;
        sVol = '43,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 1.35 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.29 * 1;
        iVol = 105623 * 1;
        sVol = '105,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 1.30 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.24 * 1;
        iVol = 103013 * 1;
        sVol = '103,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 1;
        iVol = 33284 * 1;
        sVol = '33,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 1.27 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.24 * 1;
        iVol = 41643 * 1;
        sVol = '41,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 1.34 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 35335 * 1;
        sVol = '35,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 1.44 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.34 * 1;
        iVol = 175127 * 1;
        sVol = '175,127';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 1.345 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.4361 * 1;
        iLow = 1.31 * 1;
        iVol = 12631 * 1;
        sVol = '12,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 1.33 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.29 * 1;
        iVol = 22530 * 1;
        sVol = '22,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 1.37 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.31 * 1;
        iVol = 22428 * 1;
        sVol = '22,428';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 1.37 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.3899 * 1;
        iLow = 1.31 * 1;
        iVol = 28759 * 1;
        sVol = '28,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 1.35 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.33 * 1;
        iVol = 18794 * 1;
        sVol = '18,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 1.36 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.30 * 1;
        iVol = 30591 * 1;
        sVol = '30,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.3679 * 1;
        iLow = 1.27 * 1;
        iVol = 50819 * 1;
        sVol = '50,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 1.18 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.16 * 1;
        iVol = 46065 * 1;
        sVol = '46,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 1.15 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.09 * 1;
        iVol = 28437 * 1;
        sVol = '28,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 1.06 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.03 * 1;
        iVol = 31944 * 1;
        sVol = '31,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 1.31 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.02 * 1;
        iVol = 702574 * 1;
        sVol = '702,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 1.27 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.4199 * 1;
        iLow = 1.21 * 1;
        iVol = 127444 * 1;
        sVol = '127,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 1.13 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.1814 * 1;
        iLow = 1.12 * 1;
        iVol = 45737 * 1;
        sVol = '45,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 1.14 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.04 * 1;
        iVol = 81948 * 1;
        sVol = '81,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 1.33 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.0487 * 1;
        iVol = 113471 * 1;
        sVol = '113,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 1.20 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.13 * 1;
        iVol = 76503 * 1;
        sVol = '76,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 1.42 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.13 * 1;
        iVol = 1068652 * 1;
        sVol = '1,068,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 1.27 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.2198 * 1;
        iVol = 80956 * 1;
        sVol = '80,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 1.22 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.1516 * 1;
        iVol = 72436 * 1;
        sVol = '72,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 1.27 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 1;
        iVol = 18254 * 1;
        sVol = '18,254';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 1.22 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.285 * 1;
        iLow = 1.22 * 1;
        iVol = 25916 * 1;
        sVol = '25,916';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 1.32 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.19 * 1;
        iVol = 79783 * 1;
        sVol = '79,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 1.235 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.2996 * 1;
        iLow = 1.21 * 1;
        iVol = 31820 * 1;
        sVol = '31,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.11 * 1;
        iVol = 47360 * 1;
        sVol = '47,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 1.2022 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 1;
        iVol = 16012 * 1;
        sVol = '16,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 1.17 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.15 * 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(2025, 3, 24);
        iClose = 1.215 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 1;
        iVol = 22843 * 1;
        sVol = '22,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 1.25 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 22613 * 1;
        sVol = '22,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 1.21 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.195 * 1;
        iVol = 8859 * 1;
        sVol = '8,859';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 1.23 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 1;
        iVol = 14036 * 1;
        sVol = '14,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 1.27 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.18 * 1;
        iVol = 24903 * 1;
        sVol = '24,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 1.28 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.2307 * 1;
        iVol = 16759 * 1;
        sVol = '16,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 1.25 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.2977 * 1;
        iLow = 1.25 * 1;
        iVol = 19687 * 1;
        sVol = '19,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 1.22 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.21 * 1;
        iVol = 345042 * 1;
        sVol = '345,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 1.10 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.10 * 1;
        iVol = 70712 * 1;
        sVol = '70,712';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 1.12 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.1441 * 1;
        iLow = 1.09 * 1;
        iVol = 26135 * 1;
        sVol = '26,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.1599 * 1;
        iLow = 1.1116 * 1;
        iVol = 21412 * 1;
        sVol = '21,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 1.1379 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.09 * 1;
        iVol = 16788 * 1;
        sVol = '16,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 1.17 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.1912 * 1;
        iLow = 1.15 * 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(2025, 4, 13);
        iClose = 1.18 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.15 * 1;
        iVol = 18024 * 1;
        sVol = '18,024';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 1.175 * 1;
        iOpen = 1.1732 * 1;
        iHigh = 1.2199 * 1;
        iLow = 1.15 * 1;
        iVol = 30819 * 1;
        sVol = '30,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 1.17 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.15 * 1;
        iVol = 18089 * 1;
        sVol = '18,089';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 1.13 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.1701 * 1;
        iLow = 1.13 * 1;
        iVol = 15415 * 1;
        sVol = '15,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 1.17 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.199 * 1;
        iLow = 1.12 * 1;
        iVol = 14341 * 1;
        sVol = '14,341';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 1.175 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.17 * 1;
        iVol = 25929 * 1;
        sVol = '25,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 1.145 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 18966 * 1;
        sVol = '18,966';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 1.14 * 1;
        iOpen = 1.1458 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.13 * 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(2025, 4, 23);
        iClose = 1.07 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.06 * 1;
        iVol = 37969 * 1;
        sVol = '37,969';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 1.12 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.05 * 1;
        iVol = 43371 * 1;
        sVol = '43,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 1.10 * 1;
        iOpen = 1.114 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.09 * 1;
        iVol = 44081 * 1;
        sVol = '44,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 1.20 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.10 * 1;
        iVol = 65195 * 1;
        sVol = '65,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 1.22 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.2883 * 1;
        iLow = 1.16 * 1;
        iVol = 66411 * 1;
        sVol = '66,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 1.16 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.11 * 1;
        iVol = 43929 * 1;
        sVol = '43,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 1.275 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.3299 * 1;
        iLow = 1.17 * 1;
        iVol = 114612 * 1;
        sVol = '114,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 51013 * 1;
        sVol = '51,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 1.26 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.24 * 1;
        iVol = 28645 * 1;
        sVol = '28,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 1.26 * 1;
        iOpen = 1.2058 * 1;
        iHigh = 1.2898 * 1;
        iLow = 1.2006 * 1;
        iVol = 41476 * 1;
        sVol = '41,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 1.27 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.24 * 1;
        iVol = 35477 * 1;
        sVol = '35,477';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 1.26 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.2702 * 1;
        iLow = 1.25 * 1;
        iVol = 9695 * 1;
        sVol = '9,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 1.24 * 1;
        iOpen = 1.2654 * 1;
        iHigh = 1.2851 * 1;
        iLow = 1.235 * 1;
        iVol = 41638 * 1;
        sVol = '41,638';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 1.13 * 1;
        iOpen = 1.1562 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.12 * 1;
        iVol = 45827 * 1;
        sVol = '45,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 1.06 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.00 * 1;
        iVol = 111788 * 1;
        sVol = '111,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 0.9801 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.9744 * 1;
        iVol = 58083 * 1;
        sVol = '58,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 0.988 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.005 * 1;
        iLow = 0.98 * 1;
        iVol = 34183 * 1;
        sVol = '34,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 0.98 * 1;
        iOpen = 0.988 * 1;
        iHigh = 0.9898 * 1;
        iLow = 0.98 * 1;
        iVol = 28368 * 1;
        sVol = '28,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 0.96 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.95 * 1;
        iVol = 66779 * 1;
        sVol = '66,779';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 0.86 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.855 * 1;
        iVol = 160538 * 1;
        sVol = '160,538';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 0.9051 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.86 * 1;
        iVol = 22967 * 1;
        sVol = '22,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.9099 * 1;
        iLow = 0.8851 * 1;
        iVol = 20420 * 1;
        sVol = '20,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 0.9659 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.9659 * 1;
        iLow = 0.90 * 1;
        iVol = 31156 * 1;
        sVol = '31,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 0.9386 * 1;
        iOpen = 0.9501 * 1;
        iHigh = 0.9501 * 1;
        iLow = 0.8988 * 1;
        iVol = 5589 * 1;
        sVol = '5,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 0.98 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.9003 * 1;
        iVol = 127589 * 1;
        sVol = '127,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 0.9606 * 1;
        iOpen = 0.95175 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.95175 * 1;
        iVol = 5202 * 1;
        sVol = '5,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 1.00 * 1;
        iOpen = 0.9606 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.9606 * 1;
        iVol = 7580 * 1;
        sVol = '7,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 0.99 * 1;
        iOpen = 0.9977 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.99 * 1;
        iVol = 56054 * 1;
        sVol = '56,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 5);
    iClose = 0.99 * 1;
    iOpen = 0.9977 * 1;
    iHigh = 1.04 * 1;
    iLow = 0.99 * 1;
    iVol = 56,054 * 1;
    sVol = '56,054';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}