function loadData()	{
					
        var newDate = new Date(2021, 2, 3);
        iClose = 22.90 * 1;
        iOpen = 14.60 * 1;
        iHigh = 22.90 * 1;
        iLow = 14.60 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 15.61 * 1;
        iOpen = 24.60 * 1;
        iHigh = 45.00 * 1;
        iLow = 13.55 * 1;
        iVol = 268100 * 1;
        sVol = '268,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 12.18 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.11 * 1;
        iLow = 11.50 * 1;
        iVol = 226100 * 1;
        sVol = '226,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 11.73 * 1;
        iOpen = 12.01 * 1;
        iHigh = 14.99 * 1;
        iLow = 11.73 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 11.81 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.89 * 1;
        iLow = 11.80 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 12.30 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.65 * 1;
        iLow = 11.77 * 1;
        iVol = 69000 * 1;
        sVol = '69,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 12.61 * 1;
        iOpen = 12.79 * 1;
        iHigh = 12.79 * 1;
        iLow = 11.90 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 12.46 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.00 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 12.50 * 1;
        iOpen = 13.99 * 1;
        iHigh = 13.99 * 1;
        iLow = 12.11 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 12.44 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.00 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 12.24 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.05 * 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(2021, 2, 18);
        iClose = 12.48 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.10 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 15.35 * 1;
        iOpen = 12.75 * 1;
        iHigh = 15.62 * 1;
        iLow = 12.32 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 13.43 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.91 * 1;
        iVol = 134800 * 1;
        sVol = '134,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 12.34 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.20 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 12.00 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.56 * 1;
        iLow = 11.95 * 1;
        iVol = 88700 * 1;
        sVol = '88,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 11.50 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.45 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 10.44 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.33 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 11.41 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.35 * 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, 2, 30);
        iClose = 10.44 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.36 * 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, 2, 31);
        iClose = 10.11 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.03 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 9.75 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.96 * 1;
        iLow = 9.63 * 1;
        iVol = 176100 * 1;
        sVol = '176,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 10.50 * 1;
        iOpen = 9.75 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.75 * 1;
        iVol = 139600 * 1;
        sVol = '139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 10.50 * 1;
        iOpen = 10.58 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.03 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 10.50 * 1;
        iOpen = 10.46 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.37 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 10.60 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.38 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 11.42 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.42 * 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(2021, 3, 12);
        iClose = 12.44 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.21 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 12.62 * 1;
        iOpen = 11.71 * 1;
        iHigh = 12.88 * 1;
        iLow = 11.53 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 12.80 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.03 * 1;
        iVol = 159700 * 1;
        sVol = '159,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 12.11 * 1;
        iOpen = 12.74 * 1;
        iHigh = 12.99 * 1;
        iLow = 11.60 * 1;
        iVol = 222400 * 1;
        sVol = '222,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 12.05 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.54 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 12.20 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.74 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 12.65 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.04 * 1;
        iVol = 64500 * 1;
        sVol = '64,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 11.83 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.76 * 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, 3, 22);
        iClose = 12.29 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.72 * 1;
        iLow = 11.76 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 12.44 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.74 * 1;
        iLow = 12.18 * 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(2021, 3, 26);
        iClose = 12.85 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.01 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 12.83 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.52 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 12.00 * 1;
        iOpen = 12.68 * 1;
        iHigh = 12.75 * 1;
        iLow = 11.80 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 11.75 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.59 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 11.32 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.10 * 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(2021, 4, 3);
        iClose = 11.40 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.22 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 10.90 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.57 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 11.37 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.94 * 1;
        iLow = 10.87 * 1;
        iVol = 146900 * 1;
        sVol = '146,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 10.94 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.71 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 11.00 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.74 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 10.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.67 * 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(2021, 4, 11);
        iClose = 9.87 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.80 * 1;
        iVol = 131200 * 1;
        sVol = '131,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 9.98 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.85 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 9.47 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.28 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 9.39 * 1;
        iOpen = 9.74 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.37 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 9.90 * 1;
        iOpen = 9.49 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.49 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 10.23 * 1;
        iOpen = 9.63 * 1;
        iHigh = 10.42 * 1;
        iLow = 9.63 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 10.08 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.60 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 10.15 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.90 * 1;
        iVol = 127000 * 1;
        sVol = '127,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 9.89 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.86 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 10.27 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.02 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 10.15 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.82 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 9.95 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.88 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 10.15 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.90 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 9.97 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.82 * 1;
        iVol = 129400 * 1;
        sVol = '129,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 11.33 * 1;
        iOpen = 9.95 * 1;
        iHigh = 11.33 * 1;
        iLow = 9.88 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 10.79 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.61 * 1;
        iVol = 89100 * 1;
        sVol = '89,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 10.74 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.60 * 1;
        iVol = 85900 * 1;
        sVol = '85,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 11.35 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.74 * 1;
        iLow = 10.71 * 1;
        iVol = 119600 * 1;
        sVol = '119,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 11.10 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.62 * 1;
        iLow = 10.90 * 1;
        iVol = 139400 * 1;
        sVol = '139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 11.40 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.81 * 1;
        iVol = 108500 * 1;
        sVol = '108,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 11.45 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.42 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 11.79 * 1;
        iOpen = 11.63 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.25 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 11.98 * 1;
        iOpen = 11.89 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.76 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 12.63 * 1;
        iOpen = 12.13 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.12 * 1;
        iVol = 201900 * 1;
        sVol = '201,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 13.00 * 1;
        iOpen = 12.56 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.38 * 1;
        iVol = 129400 * 1;
        sVol = '129,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 13.31 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.81 * 1;
        iVol = 254100 * 1;
        sVol = '254,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 14.04 * 1;
        iOpen = 13.22 * 1;
        iHigh = 14.05 * 1;
        iLow = 12.85 * 1;
        iVol = 273900 * 1;
        sVol = '273,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 12.51 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.39 * 1;
        iLow = 12.30 * 1;
        iVol = 701100 * 1;
        sVol = '701,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 13.78 * 1;
        iOpen = 12.67 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.61 * 1;
        iVol = 274200 * 1;
        sVol = '274,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 12.90 * 1;
        iOpen = 13.66 * 1;
        iHigh = 13.71 * 1;
        iLow = 12.31 * 1;
        iVol = 229400 * 1;
        sVol = '229,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 11.96 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.06 * 1;
        iLow = 11.80 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        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 = 12.30 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.94 * 1;
        iLow = 11.81 * 1;
        iVol = 202300 * 1;
        sVol = '202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 11.70 * 1;
        iOpen = 12.19 * 1;
        iHigh = 13.01 * 1;
        iLow = 11.52 * 1;
        iVol = 2141100 * 1;
        sVol = '2,141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 11.70 * 1;
        iOpen = 11.58 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.52 * 1;
        iVol = 207000 * 1;
        sVol = '207,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 12.51 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.63 * 1;
        iVol = 106300 * 1;
        sVol = '106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 12.57 * 1;
        iOpen = 12.51 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.16 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 12.73 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.27 * 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(2021, 6, 2);
        iClose = 12.33 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.64 * 1;
        iLow = 12.26 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 12.34 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.39 * 1;
        iLow = 12.02 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 11.57 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.54 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 11.81 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.34 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        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 = 12.19 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.62 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 12.67 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.76 * 1;
        iLow = 11.98 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        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 = 12.63 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.30 * 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(2021, 6, 14);
        iClose = 12.55 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.93 * 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(2021, 6, 15);
        iClose = 12.02 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.73 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 11.84 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.75 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        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 = 11.91 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.60 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 12.43 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.64 * 1;
        iLow = 11.68 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        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 = 12.30 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.64 * 1;
        iLow = 12.23 * 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(2021, 6, 22);
        iClose = 12.27 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.52 * 1;
        iLow = 12.12 * 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(2021, 6, 23);
        iClose = 12.28 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.12 * 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(2021, 6, 26);
        iClose = 12.32 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.99 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        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 = 12.07 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.60 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        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 = 11.75 * 1;
        iOpen = 11.91 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.74 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 11.02 * 1;
        iOpen = 11.79 * 1;
        iHigh = 11.79 * 1;
        iLow = 10.96 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 10.68 * 1;
        iOpen = 10.87 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.60 * 1;
        iVol = 85900 * 1;
        sVol = '85,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 10.80 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.66 * 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(2021, 7, 3);
        iClose = 11.11 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.68 * 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(2021, 7, 4);
        iClose = 10.83 * 1;
        iOpen = 10.93 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.73 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 11.51 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.74 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 11.42 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.16 * 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(2021, 7, 9);
        iClose = 11.03 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.00 * 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(2021, 7, 10);
        iClose = 11.19 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.84 * 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(2021, 7, 11);
        iClose = 11.40 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.46 * 1;
        iLow = 11.08 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 11.43 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.00 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 10.37 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.30 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 9.91 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.86 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 10.35 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.85 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 9.89 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.86 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 10.18 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.78 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 10.14 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.90 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 10.66 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.06 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 10.37 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.29 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 10.26 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.01 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 10.00 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.00 * 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(2021, 7, 27);
        iClose = 10.52 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.04 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 10.36 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.29 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 12.21 * 1;
        iOpen = 10.49 * 1;
        iHigh = 12.21 * 1;
        iLow = 10.30 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 11.26 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.56 * 1;
        iLow = 10.79 * 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(2021, 8, 2);
        iClose = 10.62 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.53 * 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(2021, 8, 3);
        iClose = 10.78 * 1;
        iOpen = 10.77 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.17 * 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(2021, 8, 7);
        iClose = 10.57 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.20 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 10.61 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.30 * 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(2021, 8, 9);
        iClose = 10.76 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.60 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 10.17 * 1;
        iOpen = 10.84 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.14 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 10.02 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.99 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 10.07 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.99 * 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(2021, 8, 15);
        iClose = 10.05 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.92 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 10.38 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.66 * 1;
        iLow = 10.16 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 11.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.53 * 1;
        iLow = 9.91 * 1;
        iVol = 151800 * 1;
        sVol = '151,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 10.22 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.10 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 10.52 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.01 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 10.55 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.66 * 1;
        iLow = 10.19 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 10.74 * 1;
        iOpen = 10.76 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.44 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 10.81 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.49 * 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, 8, 27);
        iClose = 10.50 * 1;
        iOpen = 10.84 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.45 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 10.40 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.22 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        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 = 10.22 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.09 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 10.32 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.20 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 10.31 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.17 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 10.43 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.04 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 10.32 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.08 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 10.15 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.24 * 1;
        iLow = 10.06 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 10.34 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.09 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        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 = 10.63 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.29 * 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(2021, 9, 11);
        iClose = 10.36 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.30 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 10.67 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.14 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 10.10 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.06 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 10.03 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.96 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 10.30 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.24 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 10.55 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.14 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 10.39 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.14 * 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(2021, 9, 20);
        iClose = 10.41 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.61 * 1;
        iLow = 10.21 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 10.31 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.30 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 10.43 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.20 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 10.44 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.32 * 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, 9, 26);
        iClose = 10.32 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.20 * 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, 9, 27);
        iClose = 10.22 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.15 * 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(2021, 9, 28);
        iClose = 10.13 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.96 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 10.14 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.02 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 10.15 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.22 * 1;
        iLow = 10.09 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 10.20 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.05 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 10.30 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.07 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 10.35 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.14 * 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(2021, 10, 5);
        iClose = 10.69 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.35 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 11.30 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.61 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 10.63 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.56 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 10.63 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.45 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 10.96 * 1;
        iOpen = 10.59 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.52 * 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(2021, 10, 12);
        iClose = 10.60 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.39 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 10.00 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.79 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 10.23 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.28 * 1;
        iLow = 9.85 * 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(2021, 10, 17);
        iClose = 9.89 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.80 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 9.74 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.68 * 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(2021, 10, 19);
        iClose = 9.59 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.51 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        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 = 9.18 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.00 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 9.16 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.08 * 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, 10, 24);
        iClose = 9.16 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.09 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 8.50 * 1;
        iOpen = 8.99 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.50 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 8.62 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.55 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 8.58 * 1;
        iOpen = 8.98 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.41 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 8.36 * 1;
        iOpen = 8.74 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.35 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 8.41 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.35 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 8.11 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.41 * 1;
        iLow = 8.06 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 8.16 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.06 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 8.37 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.18 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 8.84 * 1;
        iOpen = 8.46 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.46 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 8.32 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.30 * 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, 11, 10);
        iClose = 8.03 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.03 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 7.88 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.87 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 7.85 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.80 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 8.29 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.78 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 8.03 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.76 * 1;
        iLow = 7.90 * 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, 11, 17);
        iClose = 8.84 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.91 * 1;
        iLow = 7.98 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 8.69 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.02 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 8.76 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.05 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 8.62 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.40 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 9.23 * 1;
        iOpen = 8.74 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.60 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 8.69 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.63 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 8.76 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.47 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 8.75 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.15 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 8.74 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.67 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 9.02 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.30 * 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, 0, 3);
        iClose = 8.53 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.40 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 8.12 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.05 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 7.87 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.81 * 1;
        iVol = 95000 * 1;
        sVol = '95,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 8.00 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.87 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 7.88 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.78 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 8.06 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.75 * 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, 0, 11);
        iClose = 8.29 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.42 * 1;
        iLow = 8.01 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        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 = 8.49 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.22 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        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 = 8.50 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.57 * 1;
        iLow = 8.49 * 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, 0, 14);
        iClose = 8.49 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.43 * 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(2022, 0, 18);
        iClose = 8.41 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.24 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 8.24 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.05 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 8.14 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.41 * 1;
        iLow = 8.06 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 8.05 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.00 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 8.27 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.00 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        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 = 8.18 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.86 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 8.20 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.31 * 1;
        iLow = 8.02 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 8.16 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.99 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 8.18 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.87 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        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 = 8.25 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.06 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 8.26 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.29 * 1;
        iLow = 8.15 * 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, 1, 2);
        iClose = 8.15 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.23 * 1;
        iLow = 8.00 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 7.99 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.97 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 8.05 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.96 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 8.07 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.83 * 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(2022, 1, 8);
        iClose = 8.05 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.92 * 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, 1, 9);
        iClose = 8.01 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.95 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 7.94 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.84 * 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, 1, 11);
        iClose = 7.80 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.79 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 7.63 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.58 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 7.80 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.65 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 7.74 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.65 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 7.54 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.50 * 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(2022, 1, 18);
        iClose = 7.44 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.41 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 7.22 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.21 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 7.08 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.07 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 7.31 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.00 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 7.09 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.95 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 6.95 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.60 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 6.45 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.40 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 6.84 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.61 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 6.52 * 1;
        iOpen = 6.92 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.51 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 6.36 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.27 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 6.49 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.41 * 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(2022, 2, 8);
        iClose = 6.24 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.21 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 6.31 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.24 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 6.09 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.00 * 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(2022, 2, 11);
        iClose = 5.78 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.62 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 6.15 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.82 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 6.24 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.26 * 1;
        iLow = 6.10 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 6.30 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.02 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 6.81 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.10 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 6.28 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.12 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        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 = 6.40 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.07 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 6.44 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.19 * 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, 2, 23);
        iClose = 6.36 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.07 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 6.17 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.05 * 1;
        iVol = 71800 * 1;
        sVol = '71,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 6.18 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.00 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 6.50 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.18 * 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(2022, 2, 29);
        iClose = 6.46 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.34 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        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 = 6.76 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.32 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 6.96 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.56 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        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 = 6.75 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.54 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 6.28 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.27 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 5.66 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.62 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 5.58 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.31 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 5.43 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.00 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 5.13 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.10 * 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, 3, 11);
        iClose = 5.06 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.98 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 4.82 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.80 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 4.70 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.64 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 4.56 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.54 * 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, 3, 18);
        iClose = 4.09 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.09 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 3.84 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.67 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 3.78 * 1;
        iOpen = 3.97 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.71 * 1;
        iVol = 175800 * 1;
        sVol = '175,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 3.67 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.61 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 3.56 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.52 * 1;
        iVol = 119400 * 1;
        sVol = '119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 3.41 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.24 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 3.22 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.06 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 3.27 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.20 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 3.41 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.14 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        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 = 3.40 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.32 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 3.41 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.06 * 1;
        iVol = 146500 * 1;
        sVol = '146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 3.41 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.25 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 3.47 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.20 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 3.14 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.12 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 3.12 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.98 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 2.87 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.80 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 3.39 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.41 * 1;
        iLow = 2.93 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 2.98 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.37 * 1;
        iLow = 2.95 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 2.98 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.76 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 2.99 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.31 * 1;
        iLow = 2.81 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 2.86 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.78 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 2.93 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.83 * 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, 4, 18);
        iClose = 2.88 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.85 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 2.93 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.34 * 1;
        iLow = 2.87 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 2.92 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.66 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 2.84 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.56 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 2.89 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.74 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 3.16 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.34 * 1;
        iLow = 2.88 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 3.41 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.11 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 3.36 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.23 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 3.08 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.01 * 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, 5, 1);
        iClose = 3.03 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.02 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 3.26 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.00 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        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 = 4.05 * 1;
        iOpen = 3.28 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.22 * 1;
        iVol = 70900 * 1;
        sVol = '70,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 3.56 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.55 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 4.13 * 1;
        iOpen = 3.47 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.24 * 1;
        iVol = 88400 * 1;
        sVol = '88,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 3.87 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.79 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 4.15 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.66 * 1;
        iLow = 3.81 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 4.07 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.74 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 4.38 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.41 * 1;
        iLow = 3.78 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        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 = 4.04 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.99 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 3.89 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.80 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 3.78 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.49 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 3.80 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.49 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 3.93 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.77 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 4.31 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.81 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 4.43 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.06 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 4.30 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.98 * 1;
        iVol = 1890500 * 1;
        sVol = '1,890,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 4.31 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.04 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 4.34 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.00 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 4.08 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.00 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 4.39 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.01 * 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(2022, 6, 1);
        iClose = 4.15 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.10 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.05 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.00 * 1;
        iVol = 127300 * 1;
        sVol = '127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 4.42 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 130000 * 1;
        sVol = '130,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 5.00 * 1;
        iOpen = 4.42 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.32 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 5.44 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.82 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 5.03 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.95 * 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(2022, 6, 12);
        iClose = 5.26 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.93 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 5.28 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.14 * 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(2022, 6, 14);
        iClose = 5.58 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.19 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 6.18 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.39 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 5.76 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.71 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 5.99 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.77 * 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, 6, 20);
        iClose = 6.17 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.03 * 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(2022, 6, 21);
        iClose = 6.01 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.95 * 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, 6, 22);
        iClose = 5.89 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.83 * 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, 6, 25);
        iClose = 5.95 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.63 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 5.40 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.33 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 4.94 * 1;
        iOpen = 5.35 * 1;
        iHigh = 6.44 * 1;
        iLow = 4.94 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 5.07 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.53 * 1;
        iLow = 4.79 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 5.20 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.74 * 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, 7, 1);
        iClose = 5.01 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.41 * 1;
        iLow = 4.86 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 4.93 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.82 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 4.79 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.58 * 1;
        iLow = 4.79 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 4.75 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.61 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 4.25 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.07 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 4.00 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.98 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 4.01 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.96 * 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, 7, 10);
        iClose = 4.06 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.01 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 4.34 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.64 * 1;
        iLow = 3.98 * 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(2022, 7, 12);
        iClose = 4.55 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.48 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 4.64 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.55 * 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, 7, 16);
        iClose = 4.50 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.45 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 4.33 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.33 * 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, 7, 18);
        iClose = 4.31 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.30 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 4.32 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.31 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 4.24 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.24 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 4.29 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.22 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 4.16 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.12 * 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, 7, 25);
        iClose = 4.18 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.15 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 4.10 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.10 * 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(2022, 7, 29);
        iClose = 4.06 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.79 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 4.01 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.98 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 4.14 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.82 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 3.92 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.68 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 3.79 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.79 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 3.71 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.71 * 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, 7);
        iClose = 3.61 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.55 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 3.58 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.56 * 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, 8, 9);
        iClose = 3.54 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.53 * 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, 8, 12);
        iClose = 3.58 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.58 * 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, 8, 13);
        iClose = 3.55 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.49 * 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(2022, 8, 14);
        iClose = 3.49 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.49 * 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, 8, 15);
        iClose = 3.52 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.47 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 4.10 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.59 * 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, 8, 19);
        iClose = 3.72 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.59 * 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(2022, 8, 20);
        iClose = 3.80 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.75 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 3.57 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.47 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 3.47 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.47 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 3.57 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.47 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 3.40 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.35 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 3.38 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.35 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 3.40 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.35 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 3.40 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.40 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 3.35 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.35 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 3.48 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.36 * 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, 9, 4);
        iClose = 3.52 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.41 * 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, 9, 5);
        iClose = 3.35 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.35 * 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(2022, 9, 6);
        iClose = 3.42 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.38 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 3.32 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.32 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 3.31 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.30 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 3.40 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 3.39 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.31 * 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, 9, 13);
        iClose = 3.45 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.36 * 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(2022, 9, 14);
        iClose = 3.63 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.39 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.41 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.36 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 3.36 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.36 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 3.59 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.32 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 3.55 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.39 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 3.60 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.50 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 3.63 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.51 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 3.84 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.57 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 3.90 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.70 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 3.90 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.67 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 3.63 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.52 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 3.85 * 1;
        iOpen = 3.63 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.56 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        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 = 3.71 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.63 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 3.68 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.54 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 3.60 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.60 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 3.76 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.38 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 3.62 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.60 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        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 = 3.45 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.45 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 3.30 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.26 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 3.36 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.33 * 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, 10, 11);
        iClose = 3.45 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.40 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 3.20 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.03 * 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, 15);
        iClose = 3.02 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.00 * 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(2022, 10, 16);
        iClose = 2.88 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.74 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 2.73 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.67 * 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, 18);
        iClose = 2.74 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.70 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 2.69 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.67 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 2.70 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.66 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 2.67 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.62 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 2.69 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.69 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 2.62 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.57 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 2.56 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.55 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 2.47 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.40 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 2.94 * 1;
        iOpen = 2.50 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.50 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 2.94 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.65 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 2.87 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.80 * 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, 11, 6);
        iClose = 2.79 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.78 * 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(2022, 11, 7);
        iClose = 2.73 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.65 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 2.57 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.52 * 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, 11, 9);
        iClose = 2.49 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.42 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 2.28 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.04 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 2.27 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.20 * 1;
        iVol = 296500 * 1;
        sVol = '296,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 2.30 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.14 * 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(2022, 11, 15);
        iClose = 2.15 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.13 * 1;
        iVol = 137800 * 1;
        sVol = '137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 2.27 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.10 * 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, 11, 19);
        iClose = 2.15 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.00 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 2.18 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.11 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 2.82 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.15 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 2.69 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.32 * 1;
        iLow = 2.41 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 2.67 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.21 * 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, 27);
        iClose = 2.37 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.27 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 2.36 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.05 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 2.55 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.36 * 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(2022, 11, 30);
        iClose = 2.73 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.27 * 1;
        iVol = 225100 * 1;
        sVol = '225,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 2.32 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.28 * 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, 0, 4);
        iClose = 2.37 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.27 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 2.50 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.42 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 2.48 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.27 * 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, 0, 9);
        iClose = 2.30 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.26 * 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, 10);
        iClose = 2.29 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.25 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 2.39 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.25 * 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, 0, 12);
        iClose = 2.36 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.32 * 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, 13);
        iClose = 2.66 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.41 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 2.72 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.50 * 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(2023, 0, 18);
        iClose = 2.70 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.69 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 2.74 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.61 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 2.64 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.61 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 2.66 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.47 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 3.04 * 1;
        iOpen = 2.67 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.61 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 3.04 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.83 * 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, 0, 26);
        iClose = 3.14 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.02 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 3.31 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.13 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 3.19 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.19 * 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, 31);
        iClose = 3.54 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.28 * 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(2023, 1, 1);
        iClose = 3.55 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.50 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 3.70 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.44 * 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, 1, 3);
        iClose = 3.60 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.45 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 3.46 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.41 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 3.25 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.25 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 3.08 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.07 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 3.38 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.05 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 3.28 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.28 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 3.79 * 1;
        iOpen = 3.39 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.39 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 3.95 * 1;
        iOpen = 3.37 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.37 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 4.15 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.81 * 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, 1, 16);
        iClose = 4.30 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.15 * 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, 17);
        iClose = 4.80 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.30 * 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, 21);
        iClose = 4.87 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.79 * 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, 1, 22);
        iClose = 5.20 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.92 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 5.20 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.74 * 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, 1, 24);
        iClose = 4.93 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.90 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 5.09 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.69 * 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, 1, 28);
        iClose = 5.17 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.91 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 4.83 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.83 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 4.60 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.50 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 4.38 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.30 * 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(2023, 2, 6);
        iClose = 3.99 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.37 * 1;
        iLow = 3.85 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 3.81 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.75 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 3.67 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.59 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 3.48 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.38 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 3.51 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.38 * 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, 2, 13);
        iClose = 3.20 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.10 * 1;
        iVol = 90900 * 1;
        sVol = '90,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 3.20 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.20 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 3.19 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.15 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 3.29 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.15 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 3.50 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.16 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 3.20 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.15 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 3.40 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.16 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 3.19 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.16 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        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 = 3.14 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.03 * 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(2023, 2, 24);
        iClose = 3.34 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.12 * 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, 27);
        iClose = 3.30 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.18 * 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, 2, 28);
        iClose = 3.35 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.21 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 3.44 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.18 * 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, 30);
        iClose = 3.80 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.37 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 3.81 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.44 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 3.69 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.69 * 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, 3, 4);
        iClose = 3.53 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.53 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 3.49 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.32 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 3.38 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.38 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 3.32 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.30 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 3.41 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.30 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 3.33 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.30 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 3.46 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.30 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 3.74 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.33 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 3.38 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.38 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 3.25 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.25 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 2.97 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.96 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 2.99 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.94 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 2.94 * 1;
        iOpen = 2.98 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.94 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 2.96 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.96 * 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, 3, 25);
        iClose = 2.90 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.90 * 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(2023, 3, 26);
        iClose = 2.82 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.80 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 2.80 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.55 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 2.66 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.66 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 2.71 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.61 * 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, 4, 2);
        iClose = 2.65 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.57 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        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 = 2.64 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.63 * 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, 4, 4);
        iClose = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.55 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 2.68 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.65 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 2.59 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.58 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 2.57 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.50 * 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, 4, 10);
        iClose = 2.54 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.46 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 2.45 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.45 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 2.39 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.33 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 2.41 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.35 * 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(2023, 4, 16);
        iClose = 2.41 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.34 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 2.43 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.35 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 2.27 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.27 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 2.39 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.30 * 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, 4, 22);
        iClose = 2.37 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.37 * 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, 4, 23);
        iClose = 2.36 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.36 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 2.38 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.35 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 2.31 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.31 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 2.38 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.32 * 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, 4, 30);
        iClose = 2.39 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.36 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.39 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.39 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.48 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.36 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.56 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.48 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 2.45 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.36 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 2.55 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.41 * 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, 5, 7);
        iClose = 2.61 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.51 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 2.52 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.52 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.41 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.30 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 2.38 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.28 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.45 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.37 * 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, 5, 14);
        iClose = 2.30 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.26 * 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, 5, 15);
        iClose = 2.17 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.16 * 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(2023, 5, 16);
        iClose = 2.30 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.18 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.34 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.29 * 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, 21);
        iClose = 2.22 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.22 * 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, 22);
        iClose = 2.33 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.26 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.37 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.33 * 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, 5, 26);
        iClose = 2.34 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.33 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.12 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.05 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 2.21 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.13 * 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, 5, 29);
        iClose = 2.35 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.11 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 2.45 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.36 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 2.48 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.45 * 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, 6, 5);
        iClose = 2.37 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.25 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 2.38 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.32 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.39 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.13 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 2.39 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.26 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 2.47 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.35 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 2.53 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.36 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.59 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.46 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.55 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.55 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 2.65 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.55 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.63 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.60 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 2.60 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.51 * 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, 20);
        iClose = 2.75 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.62 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.81 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.69 * 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, 6, 24);
        iClose = 2.95 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.85 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 2.89 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.81 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 3.07 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.80 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.89 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.86 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 2.92 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.71 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 2.88 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.82 * 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, 7, 1);
        iClose = 2.72 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.71 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 2.55 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.39 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 2.50 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.41 * 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, 7, 4);
        iClose = 2.55 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.50 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 2.43 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.43 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 2.50 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.44 * 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, 7, 9);
        iClose = 2.65 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.50 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 2.60 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.49 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 2.56 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.49 * 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, 7, 14);
        iClose = 2.59 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.50 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 2.60 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.52 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 2.5574 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.51 * 1;
        iVol = 10044 * 1;
        sVol = '10,044';
            
        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 = 2.59 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.5982 * 1;
        iLow = 2.5 * 1;
        iVol = 47898 * 1;
        sVol = '47,898';
            
        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 = 2.65 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.5 * 1;
        iVol = 9334 * 1;
        sVol = '9,334';
            
        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 = 2.5 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.5 * 1;
        iVol = 11229 * 1;
        sVol = '11,229';
            
        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 = 2.5 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.5 * 1;
        iVol = 7648 * 1;
        sVol = '7,648';
            
        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 = 2.57 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.47 * 1;
        iVol = 13209 * 1;
        sVol = '13,209';
            
        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 = 2.21 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.2001 * 1;
        iVol = 9943 * 1;
        sVol = '9,943';
            
        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 = 2.415 * 1;
        iOpen = 2.3 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.23 * 1;
        iVol = 4782 * 1;
        sVol = '4,782';
            
        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 = 2.4 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.5899 * 1;
        iLow = 2.26 * 1;
        iVol = 11316 * 1;
        sVol = '11,316';
            
        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 = 2.36 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.2928 * 1;
        iVol = 1501 * 1;
        sVol = '1,501';
            
        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 = 2.45 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.37 * 1;
        iVol = 2907 * 1;
        sVol = '2,907';
            
        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 = 2.41 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.615 * 1;
        iLow = 2.37 * 1;
        iVol = 7226 * 1;
        sVol = '7,226';
            
        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 = 2.35 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.35 * 1;
        iVol = 2952 * 1;
        sVol = '2,952';
            
        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 = 2.22 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.22 * 1;
        iVol = 4851 * 1;
        sVol = '4,851';
            
        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 = 2.38 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.2501 * 1;
        iVol = 7706 * 1;
        sVol = '7,706';
            
        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 = 2.38 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.5242 * 1;
        iLow = 2.201 * 1;
        iVol = 20369 * 1;
        sVol = '20,369';
            
        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 = 2.3 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.3 * 1;
        iLow = 2.22 * 1;
        iVol = 5166 * 1;
        sVol = '5,166';
            
        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 = 2.31 * 1;
        iOpen = 2.3399 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.28 * 1;
        iVol = 9206 * 1;
        sVol = '9,206';
            
        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 = 2.25 * 1;
        iOpen = 2.3001 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.25 * 1;
        iVol = 5250 * 1;
        sVol = '5,250';
            
        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 = 2.26 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.3 * 1;
        iLow = 2.26 * 1;
        iVol = 4587 * 1;
        sVol = '4,587';
            
        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 = 2.33 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.3365 * 1;
        iLow = 2.26 * 1;
        iVol = 6288 * 1;
        sVol = '6,288';
            
        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 = 2.15 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.15 * 1;
        iVol = 27931 * 1;
        sVol = '27,931';
            
        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 = 2.25 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.15 * 1;
        iVol = 19913 * 1;
        sVol = '19,913';
            
        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 = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.19 * 1;
        iVol = 19119 * 1;
        sVol = '19,119';
            
        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 = 2.2 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.19 * 1;
        iVol = 16852 * 1;
        sVol = '16,852';
            
        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 = 2.21 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.19 * 1;
        iVol = 6498 * 1;
        sVol = '6,498';
            
        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 = 2.25 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.2 * 1;
        iVol = 2762 * 1;
        sVol = '2,762';
            
        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 = 2.19 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.275 * 1;
        iLow = 2.19 * 1;
        iVol = 4367 * 1;
        sVol = '4,367';
            
        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 = 2.28 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.2 * 1;
        iVol = 880 * 1;
        sVol = '880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 2.3 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.29 * 1;
        iVol = 3104 * 1;
        sVol = '3,104';
            
        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 = 2.26 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.345 * 1;
        iLow = 2.25 * 1;
        iVol = 1293 * 1;
        sVol = '1,293';
            
        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 = 2.2301 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.23 * 1;
        iVol = 4230 * 1;
        sVol = '4,230';
            
        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 = 2.3 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.3001 * 1;
        iLow = 2.2101 * 1;
        iVol = 11264 * 1;
        sVol = '11,264';
            
        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 = 2.34 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.34 * 1;
        iLow = 1.846 * 1;
        iVol = 37301 * 1;
        sVol = '37,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 2.49 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.28 * 1;
        iVol = 17404 * 1;
        sVol = '17,404';
            
        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 = 2.66 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.494 * 1;
        iVol = 19243 * 1;
        sVol = '19,243';
            
        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 = 2.679 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.679 * 1;
        iLow = 2.485 * 1;
        iVol = 2597 * 1;
        sVol = '2,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 2.47 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.46 * 1;
        iVol = 1643 * 1;
        sVol = '1,643';
            
        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 = 2.59 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.46 * 1;
        iVol = 2421 * 1;
        sVol = '2,421';
            
        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 = 2.81 * 1;
        iOpen = 2.7 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.66 * 1;
        iVol = 23353 * 1;
        sVol = '23,353';
            
        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 = 2.8 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.63 * 1;
        iVol = 1160 * 1;
        sVol = '1,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 2.5501 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.4601 * 1;
        iVol = 6798 * 1;
        sVol = '6,798';
            
        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 = 2.73 * 1;
        iOpen = 2.66 * 1;
        iHigh = 3.1 * 1;
        iLow = 2.66 * 1;
        iVol = 68350 * 1;
        sVol = '68,350';
            
        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 = 2.65 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.938 * 1;
        iLow = 2.6 * 1;
        iVol = 50390 * 1;
        sVol = '50,390';
            
        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 = 2.83 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.52 * 1;
        iVol = 3182 * 1;
        sVol = '3,182';
            
        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 = 2.77 * 1;
        iOpen = 2.8179 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.77 * 1;
        iVol = 1889 * 1;
        sVol = '1,889';
            
        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 = 2.6 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.6 * 1;
        iVol = 1229 * 1;
        sVol = '1,229';
            
        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 = 2.61 * 1;
        iOpen = 2.5586 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.55 * 1;
        iVol = 723 * 1;
        sVol = '723';
            
        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 = 2.57 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.5 * 1;
        iVol = 7683 * 1;
        sVol = '7,683';
            
        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 = 2.62 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.5 * 1;
        iVol = 5472 * 1;
        sVol = '5,472';
            
        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 = 2.61 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.5301 * 1;
        iVol = 2709 * 1;
        sVol = '2,709';
            
        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 = 2.5408 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.4502 * 1;
        iVol = 17882 * 1;
        sVol = '17,882';
            
        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 = 2.4576 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.45 * 1;
        iVol = 3715 * 1;
        sVol = '3,715';
            
        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 = 2.53 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.46 * 1;
        iVol = 5284 * 1;
        sVol = '5,284';
            
        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 = 2.5001 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.45 * 1;
        iVol = 3671 * 1;
        sVol = '3,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 2.55 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.5 * 1;
        iVol = 9109 * 1;
        sVol = '9,109';
            
        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 = 2.51 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.5501 * 1;
        iLow = 2.51 * 1;
        iVol = 2325 * 1;
        sVol = '2,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 2.51 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.5807 * 1;
        iLow = 2.51 * 1;
        iVol = 4761 * 1;
        sVol = '4,761';
            
        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 = 2.45 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.45 * 1;
        iVol = 5546 * 1;
        sVol = '5,546';
            
        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 = 2.39 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.385 * 1;
        iVol = 6751 * 1;
        sVol = '6,751';
            
        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 = 2.4 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.4 * 1;
        iVol = 8797 * 1;
        sVol = '8,797';
            
        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 = 2.6 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.44 * 1;
        iVol = 24611 * 1;
        sVol = '24,611';
            
        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 = 2.61 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.7554 * 1;
        iLow = 2.55 * 1;
        iVol = 30078 * 1;
        sVol = '30,078';
            
        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 = 2.7 * 1;
        iOpen = 2.735 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.7 * 1;
        iVol = 3513 * 1;
        sVol = '3,513';
            
        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 = 2.6 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.57 * 1;
        iVol = 3676 * 1;
        sVol = '3,676';
            
        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 = 2.7 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.6 * 1;
        iVol = 14694 * 1;
        sVol = '14,694';
            
        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 = 2.65 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.55 * 1;
        iVol = 3951 * 1;
        sVol = '3,951';
            
        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 = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.49 * 1;
        iVol = 16579 * 1;
        sVol = '16,579';
            
        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 = 2.46 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.46 * 1;
        iVol = 8530 * 1;
        sVol = '8,530';
            
        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 = 2.64 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.46 * 1;
        iVol = 5120 * 1;
        sVol = '5,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 2.765 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.55 * 1;
        iVol = 2415 * 1;
        sVol = '2,415';
            
        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 = 2.64 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.64 * 1;
        iVol = 9134 * 1;
        sVol = '9,134';
            
        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 = 2.84 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.6134 * 1;
        iVol = 20146 * 1;
        sVol = '20,146';
            
        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 = 2.74 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.73 * 1;
        iVol = 8121 * 1;
        sVol = '8,121';
            
        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 = 2.71 * 1;
        iOpen = 2.6351 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.6351 * 1;
        iVol = 1178 * 1;
        sVol = '1,178';
            
        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 = 2.79 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.6 * 1;
        iVol = 5376 * 1;
        sVol = '5,376';
            
        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 = 2.62 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.58 * 1;
        iVol = 5799 * 1;
        sVol = '5,799';
            
        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 = 2.46 * 1;
        iOpen = 2.5598 * 1;
        iHigh = 2.5684 * 1;
        iLow = 2.46 * 1;
        iVol = 5630 * 1;
        sVol = '5,630';
            
        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 = 2.565 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.4575 * 1;
        iVol = 4766 * 1;
        sVol = '4,766';
            
        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 = 2.43 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.42 * 1;
        iVol = 5186 * 1;
        sVol = '5,186';
            
        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 = 2.425 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.4204 * 1;
        iVol = 4841 * 1;
        sVol = '4,841';
            
        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 = 2.45 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.36 * 1;
        iVol = 11717 * 1;
        sVol = '11,717';
            
        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 = 2.39 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.39 * 1;
        iVol = 16828 * 1;
        sVol = '16,828';
            
        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 = 2.38 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.37 * 1;
        iVol = 7352 * 1;
        sVol = '7,352';
            
        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 = 2.46 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.4699 * 1;
        iLow = 2.36 * 1;
        iVol = 13184 * 1;
        sVol = '13,184';
            
        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 = 2.48 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.33 * 1;
        iVol = 39524 * 1;
        sVol = '39,524';
            
        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 = 2.44 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.3 * 1;
        iVol = 26698 * 1;
        sVol = '26,698';
            
        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 = 2.36 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.3 * 1;
        iVol = 43111 * 1;
        sVol = '43,111';
            
        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 = 2.25 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.25 * 1;
        iVol = 64722 * 1;
        sVol = '64,722';
            
        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 = 2.41 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.4499 * 1;
        iLow = 2.03 * 1;
        iVol = 29332 * 1;
        sVol = '29,332';
            
        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 = 2.49 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.36 * 1;
        iVol = 16627 * 1;
        sVol = '16,627';
            
        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 = 2.38 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.37 * 1;
        iVol = 14627 * 1;
        sVol = '14,627';
            
        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 = 2.98 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.43 * 1;
        iVol = 68906 * 1;
        sVol = '68,906';
            
        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 = 2.925 * 1;
        iOpen = 2.98 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.72 * 1;
        iVol = 12018 * 1;
        sVol = '12,018';
            
        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 = 3.69 * 1;
        iOpen = 2.9 * 1;
        iHigh = 3.7 * 1;
        iLow = 2.9 * 1;
        iVol = 61710 * 1;
        sVol = '61,710';
            
        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 = 2.95 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.67 * 1;
        iLow = 2.82 * 1;
        iVol = 41423 * 1;
        sVol = '41,423';
            
        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 = 3.19 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.8174 * 1;
        iVol = 69416 * 1;
        sVol = '69,416';
            
        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 = 2.54 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.5 * 1;
        iVol = 24673 * 1;
        sVol = '24,673';
            
        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 = 2.67 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.9 * 1;
        iLow = 2.51 * 1;
        iVol = 17442 * 1;
        sVol = '17,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 2.82 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.68 * 1;
        iVol = 12438 * 1;
        sVol = '12,438';
            
        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 = 2.7 * 1;
        iOpen = 2.8 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.7 * 1;
        iVol = 8845 * 1;
        sVol = '8,845';
            
        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 = 2.7 * 1;
        iOpen = 2.7165 * 1;
        iHigh = 2.8199 * 1;
        iLow = 2.62 * 1;
        iVol = 10457 * 1;
        sVol = '10,457';
            
        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 = 2.6772 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.48 * 1;
        iVol = 12647 * 1;
        sVol = '12,647';
            
        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 = 2.6 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.5 * 1;
        iVol = 9986 * 1;
        sVol = '9,986';
            
        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 = 2.53 * 1;
        iOpen = 2.5872 * 1;
        iHigh = 2.697 * 1;
        iLow = 2.5025 * 1;
        iVol = 16844 * 1;
        sVol = '16,844';
            
        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 = 2.55 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.55 * 1;
        iVol = 9573 * 1;
        sVol = '9,573';
            
        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 = 2.68 * 1;
        iOpen = 2.5499 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.5487 * 1;
        iVol = 17565 * 1;
        sVol = '17,565';
            
        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 = 2.78 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.62 * 1;
        iVol = 14962 * 1;
        sVol = '14,962';
            
        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 = 2.73 * 1;
        iOpen = 2.815 * 1;
        iHigh = 2.815 * 1;
        iLow = 2.6499 * 1;
        iVol = 11402 * 1;
        sVol = '11,402';
            
        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 = 2.78 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.78 * 1;
        iVol = 8071 * 1;
        sVol = '8,071';
            
        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 = 2.71 * 1;
        iOpen = 2.8 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.7 * 1;
        iVol = 7979 * 1;
        sVol = '7,979';
            
        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 = 2.6756 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.6756 * 1;
        iVol = 4157 * 1;
        sVol = '4,157';
            
        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 = 2.6301 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.5801 * 1;
        iVol = 6962 * 1;
        sVol = '6,962';
            
        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 = 2.74 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.52 * 1;
        iVol = 21768 * 1;
        sVol = '21,768';
            
        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 = 2.69 * 1;
        iOpen = 2.6001 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.59 * 1;
        iVol = 17584 * 1;
        sVol = '17,584';
            
        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 = 2.76 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.57 * 1;
        iVol = 2515 * 1;
        sVol = '2,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 2.73 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.57 * 1;
        iVol = 5160 * 1;
        sVol = '5,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 2.57 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.57 * 1;
        iVol = 5399 * 1;
        sVol = '5,399';
            
        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 = 2.67 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.5703 * 1;
        iVol = 3915 * 1;
        sVol = '3,915';
            
        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 = 2.7 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.7 * 1;
        iVol = 1449 * 1;
        sVol = '1,449';
            
        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 = 2.76 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.75 * 1;
        iVol = 10610 * 1;
        sVol = '10,610';
            
        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 = 2.87 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.6501 * 1;
        iVol = 9742 * 1;
        sVol = '9,742';
            
        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 = 2.73 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.73 * 1;
        iVol = 6851 * 1;
        sVol = '6,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 2.66 * 1;
        iOpen = 2.8 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.6 * 1;
        iVol = 7692 * 1;
        sVol = '7,692';
            
        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 = 2.64 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.52 * 1;
        iVol = 25368 * 1;
        sVol = '25,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 2.61 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.6 * 1;
        iVol = 4613 * 1;
        sVol = '4,613';
            
        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 = 2.615 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.61 * 1;
        iVol = 2678 * 1;
        sVol = '2,678';
            
        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 = 2.6301 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.63 * 1;
        iVol = 3064 * 1;
        sVol = '3,064';
            
        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 = 2.61 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.61 * 1;
        iVol = 3748 * 1;
        sVol = '3,748';
            
        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 = 2.67 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.67 * 1;
        iVol = 1348 * 1;
        sVol = '1,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 2.78 * 1;
        iOpen = 2.6092 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.6092 * 1;
        iVol = 49221 * 1;
        sVol = '49,221';
            
        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 = 2.91 * 1;
        iOpen = 2.6092 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.7201 * 1;
        iVol = 18992 * 1;
        sVol = '18,992';
            
        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 = 2.96 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.819 * 1;
        iVol = 1854 * 1;
        sVol = '1,854';
            
        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 = 3.12 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.83 * 1;
        iVol = 123443 * 1;
        sVol = '123,443';
            
        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 = 2.9 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.77 * 1;
        iVol = 9622 * 1;
        sVol = '9,622';
            
        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 = 2.86 * 1;
        iOpen = 2.82 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.62 * 1;
        iVol = 23143 * 1;
        sVol = '23,143';
            
        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 = 2.96 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.975 * 1;
        iLow = 2.78 * 1;
        iVol = 47389 * 1;
        sVol = '47,389';
            
        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 = 2.93 * 1;
        iOpen = 2.9 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.9 * 1;
        iVol = 1883 * 1;
        sVol = '1,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 2.8 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.705 * 1;
        iVol = 39673 * 1;
        sVol = '39,673';
            
        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 = 2.79 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.75 * 1;
        iVol = 28322 * 1;
        sVol = '28,322';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 2.87 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.9626 * 1;
        iLow = 2.68 * 1;
        iVol = 36871 * 1;
        sVol = '36,871';
            
        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 = 3.29 * 1;
        iOpen = 2.79 * 1;
        iHigh = 3.443 * 1;
        iLow = 2.78 * 1;
        iVol = 86922 * 1;
        sVol = '86,922';
            
        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 = 3.41 * 1;
        iOpen = 3.29 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.16 * 1;
        iVol = 277538 * 1;
        sVol = '277,538';
            
        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 = 3.51 * 1;
        iOpen = 3.59 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.4443 * 1;
        iVol = 94909 * 1;
        sVol = '94,909';
            
        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 = 3.5 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.3 * 1;
        iVol = 35360 * 1;
        sVol = '35,360';
            
        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 = 3.59 * 1;
        iOpen = 3.6 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.33 * 1;
        iVol = 19574 * 1;
        sVol = '19,574';
            
        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 = 3.31 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.7542 * 1;
        iLow = 3.31 * 1;
        iVol = 57667 * 1;
        sVol = '57,667';
            
        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 = 3.44 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.26 * 1;
        iVol = 12453 * 1;
        sVol = '12,453';
            
        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 = 3.64 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.44 * 1;
        iVol = 9625 * 1;
        sVol = '9,625';
            
        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 = 3.21 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.1501 * 1;
        iVol = 42285 * 1;
        sVol = '42,285';
            
        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 = 3.13 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.10 * 1;
        iVol = 54767 * 1;
        sVol = '54,767';
            
        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 = 3.07 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 28049 * 1;
        sVol = '28,049';
            
        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 = 3.26 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.00 * 1;
        iVol = 61772 * 1;
        sVol = '61,772';
            
        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 = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.15 * 1;
        iVol = 8689 * 1;
        sVol = '8,689';
            
        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 = 3.32 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.09 * 1;
        iVol = 36533 * 1;
        sVol = '36,533';
            
        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 = 2.86 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.84 * 1;
        iVol = 29912 * 1;
        sVol = '29,912';
            
        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 = 2.885 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.82 * 1;
        iVol = 18831 * 1;
        sVol = '18,831';
            
        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 = 3.06 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.81 * 1;
        iVol = 20321 * 1;
        sVol = '20,321';
            
        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 = 3.04 * 1;
        iOpen = 3.0564 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.96 * 1;
        iVol = 6211 * 1;
        sVol = '6,211';
            
        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 = 2.93 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.9922 * 1;
        iLow = 2.86 * 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(2024, 3, 8);
        iClose = 2.95 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.1372 * 1;
        iLow = 2.80 * 1;
        iVol = 11584 * 1;
        sVol = '11,584';
            
        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 = 3.00 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.1282 * 1;
        iLow = 3.00 * 1;
        iVol = 18812 * 1;
        sVol = '18,812';
            
        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 = 2.92 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.805 * 1;
        iVol = 28828 * 1;
        sVol = '28,828';
            
        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 = 2.86 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.855 * 1;
        iVol = 16883 * 1;
        sVol = '16,883';
            
        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 = 2.65 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.3982 * 1;
        iVol = 77526 * 1;
        sVol = '77,526';
            
        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 = 2.77 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.825 * 1;
        iLow = 2.31 * 1;
        iVol = 12161 * 1;
        sVol = '12,161';
            
        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 = 2.66 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.50 * 1;
        iVol = 15805 * 1;
        sVol = '15,805';
            
        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 = 2.66 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.66 * 1;
        iVol = 12857 * 1;
        sVol = '12,857';
            
        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 = 2.52 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.52 * 1;
        iVol = 23540 * 1;
        sVol = '23,540';
            
        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 = 2.65 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.735 * 1;
        iLow = 2.47 * 1;
        iVol = 31059 * 1;
        sVol = '31,059';
            
        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 = 2.58 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.58 * 1;
        iVol = 34021 * 1;
        sVol = '34,021';
            
        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 = 2.77 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.59 * 1;
        iVol = 8113 * 1;
        sVol = '8,113';
            
        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 = 2.60 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.60 * 1;
        iVol = 10579 * 1;
        sVol = '10,579';
            
        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 = 2.72 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.61 * 1;
        iVol = 1663 * 1;
        sVol = '1,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 2.7201 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.7016 * 1;
        iVol = 15089 * 1;
        sVol = '15,089';
            
        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 = 2.665 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.60 * 1;
        iVol = 5856 * 1;
        sVol = '5,856';
            
        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 = 2.615 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.59 * 1;
        iVol = 8528 * 1;
        sVol = '8,528';
            
        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 = 2.71 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.8374 * 1;
        iLow = 2.60 * 1;
        iVol = 10470 * 1;
        sVol = '10,470';
            
        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 = 2.69 * 1;
        iOpen = 2.613 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.61 * 1;
        iVol = 4038 * 1;
        sVol = '4,038';
            
        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 = 2.70 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.7802 * 1;
        iLow = 2.60 * 1;
        iVol = 8254 * 1;
        sVol = '8,254';
            
        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 = 2.60 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.59 * 1;
        iVol = 11397 * 1;
        sVol = '11,397';
            
        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 = 2.60 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.60 * 1;
        iVol = 6529 * 1;
        sVol = '6,529';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}