function loadData()	{
					
        var newDate = new Date(2020, 9, 21);
        iClose = 4.25 * 1;
        iOpen = 4.40 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.25 * 1;
        iVol = 705300 * 1;
        sVol = '705,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 3.91 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.91 * 1;
        iVol = 151900 * 1;
        sVol = '151,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 3.90 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.90 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 3.90 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.90 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 3.85 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.85 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 3.86 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.85 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 3.87 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.85 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 3.80 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.80 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 3.80 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.80 * 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(2020, 10, 3);
        iClose = 3.81 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.80 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 3.80 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.80 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 3.81 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.80 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 3.74 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.71 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 3.87 * 1;
        iOpen = 3.98 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.80 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 3.91 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.83 * 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(2020, 10, 11);
        iClose = 3.99 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 4.00 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.00 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 3.72 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.72 * 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(2020, 10, 16);
        iClose = 3.82 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.75 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 3.78 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.71 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 3.75 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.72 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 3.70 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.70 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 3.80 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.71 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 3.77 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.77 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 3.86 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.82 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 4.01 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.87 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 4.17 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.01 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 4.15 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.15 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 4.19 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.19 * 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(2020, 11, 2);
        iClose = 4.15 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.10 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 4.22 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.19 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 4.01 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.66 * 1;
        iVol = 237200 * 1;
        sVol = '237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 4.00 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.08 * 1;
        iLow = 4.00 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 4.04 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.99 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 4.06 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.95 * 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(2020, 11, 10);
        iClose = 4.06 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.07 * 1;
        iLow = 4.00 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 4.15 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.03 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 3.90 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.90 * 1;
        iVol = 144300 * 1;
        sVol = '144,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 4.00 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.90 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 4.04 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.08 * 1;
        iLow = 4.00 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 17.50 * 1;
        iOpen = 4.30 * 1;
        iHigh = 18.84 * 1;
        iLow = 4.30 * 1;
        iVol = 23941100 * 1;
        sVol = '23,941,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 11.24 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.39 * 1;
        iLow = 10.52 * 1;
        iVol = 3456700 * 1;
        sVol = '3,456,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 9.23 * 1;
        iOpen = 9.89 * 1;
        iHigh = 9.95 * 1;
        iLow = 8.37 * 1;
        iVol = 655500 * 1;
        sVol = '655,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 10.30 * 1;
        iOpen = 8.74 * 1;
        iHigh = 13.85 * 1;
        iLow = 8.74 * 1;
        iVol = 3161900 * 1;
        sVol = '3,161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 11.05 * 1;
        iOpen = 9.70 * 1;
        iHigh = 11.85 * 1;
        iLow = 9.70 * 1;
        iVol = 427900 * 1;
        sVol = '427,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 11.58 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.60 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 10.30 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.78 * 1;
        iLow = 10.02 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 10.58 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.00 * 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(2020, 11, 30);
        iClose = 10.60 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.28 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 10.16 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.02 * 1;
        iVol = 182900 * 1;
        sVol = '182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 9.82 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.42 * 1;
        iLow = 9.53 * 1;
        iVol = 301300 * 1;
        sVol = '301,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 9.80 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.57 * 1;
        iVol = 415800 * 1;
        sVol = '415,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 10.50 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.69 * 1;
        iLow = 9.73 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 10.82 * 1;
        iOpen = 10.55 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.50 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 10.90 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.60 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 10.82 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.57 * 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(2021, 0, 12);
        iClose = 10.27 * 1;
        iOpen = 10.82 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.10 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 10.31 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.16 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 10.63 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.35 * 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, 0, 15);
        iClose = 10.60 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.30 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 12.04 * 1;
        iOpen = 10.97 * 1;
        iHigh = 13.68 * 1;
        iLow = 10.97 * 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, 0, 20);
        iClose = 12.81 * 1;
        iOpen = 12.51 * 1;
        iHigh = 13.84 * 1;
        iLow = 11.56 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 12.77 * 1;
        iOpen = 12.81 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.60 * 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(2021, 0, 22);
        iClose = 17.30 * 1;
        iOpen = 12.90 * 1;
        iHigh = 17.90 * 1;
        iLow = 12.84 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 26.78 * 1;
        iOpen = 17.72 * 1;
        iHigh = 29.00 * 1;
        iLow = 17.72 * 1;
        iVol = 283700 * 1;
        sVol = '283,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 23.79 * 1;
        iOpen = 25.45 * 1;
        iHigh = 26.00 * 1;
        iLow = 22.26 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 27.80 * 1;
        iOpen = 23.18 * 1;
        iHigh = 29.80 * 1;
        iLow = 21.30 * 1;
        iVol = 377600 * 1;
        sVol = '377,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 33.60 * 1;
        iOpen = 27.00 * 1;
        iHigh = 34.90 * 1;
        iLow = 25.58 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 35.34 * 1;
        iOpen = 33.12 * 1;
        iHigh = 37.50 * 1;
        iLow = 29.70 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 23.20 * 1;
        iOpen = 37.26 * 1;
        iHigh = 58.00 * 1;
        iLow = 22.01 * 1;
        iVol = 6620700 * 1;
        sVol = '6,620,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 13.59 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.90 * 1;
        iLow = 13.00 * 1;
        iVol = 2531500 * 1;
        sVol = '2,531,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 12.10 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.08 * 1;
        iLow = 10.80 * 1;
        iVol = 3172700 * 1;
        sVol = '3,172,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 11.85 * 1;
        iOpen = 11.98 * 1;
        iHigh = 13.10 * 1;
        iLow = 10.80 * 1;
        iVol = 2052900 * 1;
        sVol = '2,052,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 12.15 * 1;
        iOpen = 11.86 * 1;
        iHigh = 13.33 * 1;
        iLow = 11.30 * 1;
        iVol = 2102600 * 1;
        sVol = '2,102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 13.39 * 1;
        iOpen = 12.19 * 1;
        iHigh = 13.69 * 1;
        iLow = 11.50 * 1;
        iVol = 2034700 * 1;
        sVol = '2,034,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 12.60 * 1;
        iOpen = 13.33 * 1;
        iHigh = 13.41 * 1;
        iLow = 12.23 * 1;
        iVol = 1017900 * 1;
        sVol = '1,017,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 11.20 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.80 * 1;
        iVol = 1343000 * 1;
        sVol = '1,343,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 11.00 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.88 * 1;
        iVol = 362800 * 1;
        sVol = '362,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 11.88 * 1;
        iOpen = 11.06 * 1;
        iHigh = 13.12 * 1;
        iLow = 10.51 * 1;
        iVol = 2850800 * 1;
        sVol = '2,850,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 11.82 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.60 * 1;
        iVol = 610200 * 1;
        sVol = '610,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 11.53 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.12 * 1;
        iVol = 456200 * 1;
        sVol = '456,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 10.83 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.62 * 1;
        iLow = 10.70 * 1;
        iVol = 508300 * 1;
        sVol = '508,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 10.90 * 1;
        iOpen = 10.83 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.78 * 1;
        iVol = 377300 * 1;
        sVol = '377,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 9.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.24 * 1;
        iLow = 9.19 * 1;
        iVol = 358200 * 1;
        sVol = '358,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 8.27 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.70 * 1;
        iLow = 8.00 * 1;
        iVol = 494800 * 1;
        sVol = '494,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 9.51 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.08 * 1;
        iVol = 456000 * 1;
        sVol = '456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 8.74 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.30 * 1;
        iLow = 8.61 * 1;
        iVol = 562900 * 1;
        sVol = '562,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 8.48 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.31 * 1;
        iVol = 315600 * 1;
        sVol = '315,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 8.99 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.61 * 1;
        iVol = 473000 * 1;
        sVol = '473,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 8.50 * 1;
        iOpen = 8.98 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.35 * 1;
        iVol = 377000 * 1;
        sVol = '377,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 10.64 * 1;
        iOpen = 9.30 * 1;
        iHigh = 12.60 * 1;
        iLow = 9.09 * 1;
        iVol = 9471800 * 1;
        sVol = '9,471,800';
            
        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 = 8.44 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.52 * 1;
        iLow = 8.18 * 1;
        iVol = 1012900 * 1;
        sVol = '1,012,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 8.15 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.78 * 1;
        iLow = 7.11 * 1;
        iVol = 392800 * 1;
        sVol = '392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 7.94 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.45 * 1;
        iVol = 315300 * 1;
        sVol = '315,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 7.38 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.20 * 1;
        iVol = 781400 * 1;
        sVol = '781,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 5.40 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.33 * 1;
        iVol = 4632600 * 1;
        sVol = '4,632,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 5.80 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.50 * 1;
        iVol = 3296100 * 1;
        sVol = '3,296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 5.98 * 1;
        iOpen = 5.52 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.38 * 1;
        iVol = 3535500 * 1;
        sVol = '3,535,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 5.86 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.66 * 1;
        iVol = 1355800 * 1;
        sVol = '1,355,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 5.56 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.52 * 1;
        iVol = 1023300 * 1;
        sVol = '1,023,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 5.77 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.40 * 1;
        iVol = 1204400 * 1;
        sVol = '1,204,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 5.92 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.55 * 1;
        iVol = 4160200 * 1;
        sVol = '4,160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 6.10 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.85 * 1;
        iVol = 1087900 * 1;
        sVol = '1,087,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 5.77 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.72 * 1;
        iVol = 969300 * 1;
        sVol = '969,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 5.43 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.41 * 1;
        iVol = 539000 * 1;
        sVol = '539,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 5.21 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.19 * 1;
        iVol = 653400 * 1;
        sVol = '653,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 4.95 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.67 * 1;
        iVol = 1017900 * 1;
        sVol = '1,017,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 5.07 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.91 * 1;
        iVol = 545900 * 1;
        sVol = '545,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 4.77 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.70 * 1;
        iVol = 420900 * 1;
        sVol = '420,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 4.69 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.45 * 1;
        iVol = 388500 * 1;
        sVol = '388,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 4.59 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.59 * 1;
        iVol = 373600 * 1;
        sVol = '373,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 5.47 * 1;
        iOpen = 4.82 * 1;
        iHigh = 6.26 * 1;
        iLow = 4.71 * 1;
        iVol = 5583100 * 1;
        sVol = '5,583,100';
            
        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 = 5.33 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.07 * 1;
        iVol = 1263900 * 1;
        sVol = '1,263,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 5.14 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.06 * 1;
        iVol = 471400 * 1;
        sVol = '471,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 4.99 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.31 * 1;
        iLow = 4.90 * 1;
        iVol = 444300 * 1;
        sVol = '444,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 5.08 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.43 * 1;
        iLow = 4.75 * 1;
        iVol = 817900 * 1;
        sVol = '817,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 4.90 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.84 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 4.60 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.55 * 1;
        iVol = 429300 * 1;
        sVol = '429,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 4.76 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.42 * 1;
        iVol = 341800 * 1;
        sVol = '341,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 4.66 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.60 * 1;
        iVol = 163100 * 1;
        sVol = '163,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 4.41 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.35 * 1;
        iVol = 265200 * 1;
        sVol = '265,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 4.41 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.20 * 1;
        iVol = 335500 * 1;
        sVol = '335,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 4.15 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.11 * 1;
        iVol = 296400 * 1;
        sVol = '296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 4.01 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.95 * 1;
        iVol = 277300 * 1;
        sVol = '277,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 4.08 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.90 * 1;
        iVol = 269400 * 1;
        sVol = '269,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 4.25 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.05 * 1;
        iVol = 408000 * 1;
        sVol = '408,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 4.34 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.26 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 4.42 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.32 * 1;
        iVol = 172800 * 1;
        sVol = '172,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 4.75 * 1;
        iOpen = 4.43 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.39 * 1;
        iVol = 2638100 * 1;
        sVol = '2,638,100';
            
        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 = 4.89 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.81 * 1;
        iVol = 1149200 * 1;
        sVol = '1,149,200';
            
        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 = 4.87 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.66 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 4.69 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.64 * 1;
        iVol = 185600 * 1;
        sVol = '185,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 5.35 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.69 * 1;
        iLow = 4.71 * 1;
        iVol = 2586400 * 1;
        sVol = '2,586,400';
            
        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 = 4.84 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.70 * 1;
        iVol = 684600 * 1;
        sVol = '684,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 4.85 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.75 * 1;
        iVol = 306700 * 1;
        sVol = '306,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 4.54 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.44 * 1;
        iVol = 430000 * 1;
        sVol = '430,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 4.56 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.50 * 1;
        iVol = 122400 * 1;
        sVol = '122,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 4.49 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.40 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 4.43 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.20 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 4.23 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.20 * 1;
        iVol = 348800 * 1;
        sVol = '348,800';
            
        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 = 4.13 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.07 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        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 = 4.28 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.13 * 1;
        iVol = 155800 * 1;
        sVol = '155,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 4.35 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.23 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 4.61 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.37 * 1;
        iVol = 248400 * 1;
        sVol = '248,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 4.64 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.15 * 1;
        iVol = 503300 * 1;
        sVol = '503,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 4.62 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.45 * 1;
        iVol = 256900 * 1;
        sVol = '256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 4.61 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.52 * 1;
        iVol = 539100 * 1;
        sVol = '539,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 4.30 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.30 * 1;
        iVol = 302400 * 1;
        sVol = '302,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 4.37 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.31 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 4.52 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.26 * 1;
        iVol = 187300 * 1;
        sVol = '187,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 4.58 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.48 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 4.65 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.45 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 5.02 * 1;
        iOpen = 4.71 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.71 * 1;
        iVol = 1045200 * 1;
        sVol = '1,045,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 4.90 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.70 * 1;
        iVol = 626000 * 1;
        sVol = '626,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 4.94 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.75 * 1;
        iLow = 4.77 * 1;
        iVol = 2410700 * 1;
        sVol = '2,410,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 4.90 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.77 * 1;
        iVol = 294000 * 1;
        sVol = '294,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 5.07 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.80 * 1;
        iVol = 474200 * 1;
        sVol = '474,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 5.04 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.84 * 1;
        iVol = 341600 * 1;
        sVol = '341,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 5.03 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.01 * 1;
        iVol = 585800 * 1;
        sVol = '585,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 4.89 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.81 * 1;
        iVol = 370100 * 1;
        sVol = '370,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 5.08 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.85 * 1;
        iVol = 368000 * 1;
        sVol = '368,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 5.04 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.01 * 1;
        iVol = 753800 * 1;
        sVol = '753,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 4.66 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.62 * 1;
        iVol = 566400 * 1;
        sVol = '566,400';
            
        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 = 4.55 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.42 * 1;
        iVol = 254900 * 1;
        sVol = '254,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 4.50 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.40 * 1;
        iVol = 165500 * 1;
        sVol = '165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 4.36 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.35 * 1;
        iVol = 183100 * 1;
        sVol = '183,100';
            
        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 = 4.34 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.23 * 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, 5, 22);
        iClose = 4.33 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.22 * 1;
        iVol = 143300 * 1;
        sVol = '143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 4.65 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.35 * 1;
        iVol = 513700 * 1;
        sVol = '513,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 4.43 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.38 * 1;
        iVol = 242500 * 1;
        sVol = '242,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 4.51 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.42 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 4.49 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.44 * 1;
        iVol = 454000 * 1;
        sVol = '454,000';
            
        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 = 4.41 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.35 * 1;
        iVol = 730100 * 1;
        sVol = '730,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 4.75 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.63 * 1;
        iVol = 629600 * 1;
        sVol = '629,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 4.77 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.67 * 1;
        iVol = 246400 * 1;
        sVol = '246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 4.56 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.40 * 1;
        iVol = 218800 * 1;
        sVol = '218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 4.70 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.55 * 1;
        iVol = 3606400 * 1;
        sVol = '3,606,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 4.55 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.41 * 1;
        iVol = 1920700 * 1;
        sVol = '1,920,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 4.44 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.21 * 1;
        iVol = 570800 * 1;
        sVol = '570,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 4.47 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.28 * 1;
        iVol = 157800 * 1;
        sVol = '157,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 4.38 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.31 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 4.29 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.25 * 1;
        iVol = 199200 * 1;
        sVol = '199,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 4.35 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.30 * 1;
        iVol = 297600 * 1;
        sVol = '297,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 4.29 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.26 * 1;
        iVol = 151400 * 1;
        sVol = '151,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 4.07 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.03 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 4.10 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.90 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 4.01 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.95 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 4.13 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.05 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 4.02 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.00 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 3.90 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.83 * 1;
        iVol = 345600 * 1;
        sVol = '345,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 3.80 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.60 * 1;
        iVol = 829000 * 1;
        sVol = '829,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 3.72 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.60 * 1;
        iVol = 393100 * 1;
        sVol = '393,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 3.93 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.73 * 1;
        iVol = 231200 * 1;
        sVol = '231,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 4.10 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.98 * 1;
        iVol = 156200 * 1;
        sVol = '156,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 3.90 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.90 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 3.95 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.86 * 1;
        iVol = 149500 * 1;
        sVol = '149,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 3.88 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.82 * 1;
        iVol = 121000 * 1;
        sVol = '121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 3.97 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.79 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 4.04 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.87 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 4.11 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.95 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 4.09 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.00 * 1;
        iVol = 147300 * 1;
        sVol = '147,300';
            
        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 = 3.93 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.88 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 3.98 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.89 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 3.84 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.74 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 3.73 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.66 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 3.52 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.51 * 1;
        iVol = 232700 * 1;
        sVol = '232,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 3.29 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.18 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 3.46 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.29 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 3.38 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.31 * 1;
        iVol = 182400 * 1;
        sVol = '182,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 3.43 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.34 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 3.49 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.44 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 3.60 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.49 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 3.56 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.56 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 3.59 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.55 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 3.53 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.51 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 3.55 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.42 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 3.64 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.57 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 3.54 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.46 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 3.56 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.52 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 3.55 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.54 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 3.47 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.42 * 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, 8, 8);
        iClose = 3.40 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.28 * 1;
        iVol = 141700 * 1;
        sVol = '141,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 3.33 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.30 * 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(2021, 8, 10);
        iClose = 3.26 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.21 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 3.27 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.22 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 3.18 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.12 * 1;
        iVol = 166300 * 1;
        sVol = '166,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 3.12 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.04 * 1;
        iVol = 201000 * 1;
        sVol = '201,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 3.09 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.04 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 3.11 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.04 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 3.01 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.99 * 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(2021, 8, 21);
        iClose = 3.07 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.00 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 3.08 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.05 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 3.14 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.06 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 3.13 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.06 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 3.09 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.06 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 3.04 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.00 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 3.00 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.00 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 3.01 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.07 * 1;
        iLow = 3.00 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 3.00 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.00 * 1;
        iVol = 203100 * 1;
        sVol = '203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 2.89 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.86 * 1;
        iVol = 175500 * 1;
        sVol = '175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 2.95 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.86 * 1;
        iVol = 124300 * 1;
        sVol = '124,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 2.89 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.81 * 1;
        iVol = 177000 * 1;
        sVol = '177,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 2.96 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.88 * 1;
        iVol = 124000 * 1;
        sVol = '124,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 3.06 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.89 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 2.98 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.98 * 1;
        iVol = 240600 * 1;
        sVol = '240,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 2.89 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.88 * 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, 9, 13);
        iClose = 2.77 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.75 * 1;
        iVol = 148300 * 1;
        sVol = '148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 2.66 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.65 * 1;
        iVol = 152800 * 1;
        sVol = '152,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 2.66 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.66 * 1;
        iVol = 100100 * 1;
        sVol = '100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 2.69 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.66 * 1;
        iVol = 60700 * 1;
        sVol = '60,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 2.72 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.65 * 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, 9, 20);
        iClose = 2.83 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.69 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 2.83 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.73 * 1;
        iVol = 219500 * 1;
        sVol = '219,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 2.61 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.60 * 1;
        iVol = 192700 * 1;
        sVol = '192,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 2.71 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.62 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 2.66 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.63 * 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, 9, 27);
        iClose = 2.68 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.63 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 2.74 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.68 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 2.63 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.62 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 2.77 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.63 * 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(2021, 10, 2);
        iClose = 2.77 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.75 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 2.76 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.68 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 2.82 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.75 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 2.80 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.70 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 2.86 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.74 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 2.90 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.80 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 2.86 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.81 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 2.98 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.82 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 2.97 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.39 * 1;
        iLow = 2.94 * 1;
        iVol = 1057500 * 1;
        sVol = '1,057,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 2.89 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.81 * 1;
        iVol = 90100 * 1;
        sVol = '90,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 2.80 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.72 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 2.70 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.70 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 2.63 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.62 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 2.51 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.45 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 2.30 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.26 * 1;
        iVol = 155800 * 1;
        sVol = '155,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 2.29 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.16 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 2.31 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.25 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 2.28 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.23 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.20 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 2.20 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.16 * 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, 11, 1);
        iClose = 2.01 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.99 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 1.83 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.69 * 1;
        iVol = 341500 * 1;
        sVol = '341,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 1.65 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.62 * 1;
        iVol = 167600 * 1;
        sVol = '167,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 1.69 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.52 * 1;
        iVol = 513900 * 1;
        sVol = '513,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 2.00 * 1;
        iOpen = 1.67 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.59 * 1;
        iVol = 721200 * 1;
        sVol = '721,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 2.10 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.75 * 1;
        iVol = 362900 * 1;
        sVol = '362,900';
            
        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 = 2.13 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.88 * 1;
        iVol = 454700 * 1;
        sVol = '454,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 2.19 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.26 * 1;
        iLow = 1.93 * 1;
        iVol = 545600 * 1;
        sVol = '545,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 2.13 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.06 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 2.09 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.85 * 1;
        iVol = 537000 * 1;
        sVol = '537,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 1.86 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.80 * 1;
        iVol = 207400 * 1;
        sVol = '207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 1.82 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.79 * 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, 11, 17);
        iClose = 1.86 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.64 * 1;
        iVol = 537200 * 1;
        sVol = '537,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 1.77 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.72 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 1.83 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.73 * 1;
        iVol = 404800 * 1;
        sVol = '404,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 1.94 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.83 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 1.91 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.79 * 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, 11, 27);
        iClose = 1.88 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.86 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 1.76 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.73 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 2.12 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.78 * 1;
        iVol = 20337700 * 1;
        sVol = '20,337,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 2.19 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.24 * 1;
        iLow = 1.90 * 1;
        iVol = 1682200 * 1;
        sVol = '1,682,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 2.05 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.96 * 1;
        iVol = 419300 * 1;
        sVol = '419,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 2.03 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.81 * 1;
        iVol = 556500 * 1;
        sVol = '556,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 1.94 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.89 * 1;
        iVol = 194000 * 1;
        sVol = '194,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 1.73 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.72 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.61 * 1;
        iVol = 1002300 * 1;
        sVol = '1,002,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 1.66 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.66 * 1;
        iVol = 108500 * 1;
        sVol = '108,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 1.60 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.60 * 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, 0, 11);
        iClose = 1.63 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.60 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 1.60 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.58 * 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, 13);
        iClose = 1.55 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.53 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 1.56 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.50 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 1.53 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.51 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 1.50 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 1.50 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.48 * 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, 0, 21);
        iClose = 1.40 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.35 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 1.41 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.24 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 1.41 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.36 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 1.39 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.39 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 1.34 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.34 * 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, 0, 28);
        iClose = 1.34 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.33 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 1.41 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.33 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 1.43 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.36 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 1.39 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.37 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 1.36 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.34 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 1.40 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 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, 1, 7);
        iClose = 1.38 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.36 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 1.52 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.36 * 1;
        iVol = 131600 * 1;
        sVol = '131,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 1.60 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.48 * 1;
        iVol = 159400 * 1;
        sVol = '159,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 1.76 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.58 * 1;
        iVol = 173200 * 1;
        sVol = '173,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 1.78 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.70 * 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(2022, 1, 14);
        iClose = 1.78 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.55 * 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, 1, 15);
        iClose = 1.81 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.59 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 1.81 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.73 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 1.75 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.72 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 1.63 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.62 * 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, 1, 22);
        iClose = 1.66 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.60 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 1.67 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.63 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 1.58 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.51 * 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, 1, 25);
        iClose = 1.64 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.52 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 1.70 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.65 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 1.63 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.53 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 1.71 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.63 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 1.60 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.60 * 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, 7);
        iClose = 1.60 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.52 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 1.53 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.53 * 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, 2, 9);
        iClose = 1.63 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.53 * 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(2022, 2, 10);
        iClose = 1.62 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.53 * 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, 2, 11);
        iClose = 1.60 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.54 * 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, 2, 14);
        iClose = 1.56 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.38 * 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, 2, 15);
        iClose = 1.61 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.46 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 1.88 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.55 * 1;
        iVol = 171900 * 1;
        sVol = '171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 1.88 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.73 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 1.85 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.60 * 1;
        iVol = 208200 * 1;
        sVol = '208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 1.88 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.80 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 1.94 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.90 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        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 = 1.99 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.83 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 1.83 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.80 * 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, 2, 25);
        iClose = 1.87 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.80 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 1.78 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.75 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 1.85 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 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(2022, 2, 30);
        iClose = 1.80 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.80 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 2.03 * 1;
        iOpen = 1.80 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.72 * 1;
        iVol = 576500 * 1;
        sVol = '576,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 2.08 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.77 * 1;
        iVol = 383000 * 1;
        sVol = '383,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 2.17 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.95 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 2.00 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.95 * 1;
        iVol = 360000 * 1;
        sVol = '360,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 1.98 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.92 * 1;
        iVol = 344700 * 1;
        sVol = '344,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 1.92 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.86 * 1;
        iVol = 374700 * 1;
        sVol = '374,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 1.76 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.75 * 1;
        iVol = 172700 * 1;
        sVol = '172,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 1.87 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.76 * 1;
        iVol = 180200 * 1;
        sVol = '180,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 1.92 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.81 * 1;
        iVol = 338000 * 1;
        sVol = '338,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 1.90 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.87 * 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(2022, 3, 14);
        iClose = 1.91 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.88 * 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(2022, 3, 18);
        iClose = 1.86 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.86 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 1.80 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.80 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 1.86 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.80 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 1.87 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.81 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 1.78 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.78 * 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, 3, 25);
        iClose = 1.70 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.66 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 1.69 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.66 * 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, 3, 27);
        iClose = 1.62 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.52 * 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, 3, 28);
        iClose = 1.70 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.60 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        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 = 1.75 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.65 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 1.60 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.60 * 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, 4, 3);
        iClose = 1.66 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.54 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 1.70 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.65 * 1;
        iVol = 126600 * 1;
        sVol = '126,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 1.65 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.62 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 1.66 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.59 * 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, 4, 9);
        iClose = 1.62 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.55 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 1.57 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.56 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 1.50 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.50 * 1;
        iVol = 75700 * 1;
        sVol = '75,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 1.48 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.44 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 1.59 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.48 * 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(2022, 4, 16);
        iClose = 1.60 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.57 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 1.76 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.55 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        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 = 1.76 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.61 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 1.65 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.65 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 1.68 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.61 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 1.62 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.55 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 1.63 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.56 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 1.71 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 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, 4, 26);
        iClose = 1.68 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.65 * 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, 4, 27);
        iClose = 1.89 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.63 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        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 = 1.93 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.81 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 1.81 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.72 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 1.77 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.76 * 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, 5, 3);
        iClose = 1.68 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.59 * 1;
        iVol = 152400 * 1;
        sVol = '152,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 1.70 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.69 * 1;
        iVol = 72900 * 1;
        sVol = '72,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 1.71 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.70 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 1.80 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.67 * 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(2022, 5, 9);
        iClose = 1.68 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.68 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 1.79 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.72 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 1.76 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.72 * 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(2022, 5, 14);
        iClose = 1.80 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.73 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 1.79 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.73 * 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(2022, 5, 16);
        iClose = 1.80 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.70 * 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, 5, 17);
        iClose = 1.78 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.78 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 1.77 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.76 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 1.84 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.70 * 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(2022, 5, 23);
        iClose = 1.79 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.78 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 1.83 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.83 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 1.81 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.79 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 1.90 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.82 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 1.94 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.85 * 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(2022, 5, 30);
        iClose = 1.83 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.83 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 1.92 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.81 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 1.89 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.87 * 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, 6, 6);
        iClose = 1.89 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.89 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 1.90 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.89 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 2.14 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.91 * 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, 6, 11);
        iClose = 2.09 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.03 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.26 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.03 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 2.22 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.15 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 2.20 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.19 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 2.25 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.19 * 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, 18);
        iClose = 2.35 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.25 * 1;
        iVol = 92900 * 1;
        sVol = '92,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 2.49 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.29 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 2.68 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.50 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 2.69 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.68 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 2.67 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.60 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 2.60 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.60 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 2.49 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.31 * 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(2022, 6, 27);
        iClose = 2.57 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.50 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 2.67 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.57 * 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, 6, 29);
        iClose = 2.71 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.66 * 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(2022, 7, 1);
        iClose = 2.66 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.65 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 2.56 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.50 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 2.51 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.51 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 2.54 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.51 * 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, 7, 5);
        iClose = 2.58 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.50 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 2.70 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.60 * 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(2022, 7, 9);
        iClose = 2.74 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.52 * 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, 7, 10);
        iClose = 2.92 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.69 * 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(2022, 7, 11);
        iClose = 2.85 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.38 * 1;
        iLow = 2.85 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 2.80 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.73 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 2.63 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.62 * 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, 7, 16);
        iClose = 2.62 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.36 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 2.62 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.50 * 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, 7, 18);
        iClose = 2.53 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.52 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 2.61 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.55 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 2.61 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.50 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 2.63 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.51 * 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(2022, 7, 24);
        iClose = 2.63 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.52 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 2.65 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.30 * 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(2022, 7, 26);
        iClose = 2.50 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.50 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 2.52 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.48 * 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, 7, 30);
        iClose = 2.43 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.38 * 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, 7, 31);
        iClose = 2.50 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.40 * 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(2022, 8, 1);
        iClose = 2.34 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.28 * 1;
        iVol = 111000 * 1;
        sVol = '111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 2.45 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.35 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 2.51 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.43 * 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, 7);
        iClose = 2.60 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.52 * 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(2022, 8, 8);
        iClose = 2.65 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.55 * 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(2022, 8, 9);
        iClose = 2.80 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.55 * 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, 8, 12);
        iClose = 2.81 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.61 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 2.79 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.69 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 2.70 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.65 * 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, 8, 15);
        iClose = 2.75 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.70 * 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(2022, 8, 16);
        iClose = 2.75 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.66 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 2.67 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.67 * 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, 8, 20);
        iClose = 2.53 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.51 * 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, 21);
        iClose = 2.10 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.08 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 2.02 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 1.97 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.94 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 1.90 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.90 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 1.91 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.91 * 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, 8, 28);
        iClose = 1.97 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.91 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 1.98 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.91 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        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 = 2.05 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.99 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 2.00 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.95 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 1.99 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.97 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 2.08 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.01 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 2.12 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.03 * 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, 9, 7);
        iClose = 2.14 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.06 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 2.05 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.00 * 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, 11);
        iClose = 1.93 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.90 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 1.90 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.88 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 1.89 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.85 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 1.96 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.91 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 1.96 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.86 * 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(2022, 9, 18);
        iClose = 1.99 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.95 * 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, 19);
        iClose = 2.00 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.89 * 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, 9, 20);
        iClose = 2.06 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 2.08 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.02 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 1.97 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.90 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 1.97 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.90 * 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, 9, 26);
        iClose = 1.94 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.90 * 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, 27);
        iClose = 1.95 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.90 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 1.87 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.84 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 1.90 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.75 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 1.82 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.81 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 1.73 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.60 * 1;
        iVol = 148500 * 1;
        sVol = '148,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 1.66 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.62 * 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, 10, 4);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.58 * 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(2022, 10, 7);
        iClose = 1.81 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.57 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 1.62 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.61 * 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(2022, 10, 9);
        iClose = 1.61 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 1.65 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.60 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 1.66 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.60 * 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, 14);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.65 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 1.79 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.67 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 2.01 * 1;
        iOpen = 1.79 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.79 * 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(2022, 10, 17);
        iClose = 2.02 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.92 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 2.01 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.00 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 2.20 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.01 * 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, 10, 22);
        iClose = 2.17 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 306600 * 1;
        sVol = '306,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 2.41 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.10 * 1;
        iVol = 291400 * 1;
        sVol = '291,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 2.53 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.26 * 1;
        iVol = 680200 * 1;
        sVol = '680,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 2.39 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.30 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 2.27 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.25 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 2.42 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.28 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 2.55 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.37 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 2.70 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.19 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 3.08 * 1;
        iOpen = 2.70 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.57 * 1;
        iVol = 174400 * 1;
        sVol = '174,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 2.98 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.81 * 1;
        iVol = 132300 * 1;
        sVol = '132,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 3.18 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.97 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 3.29 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.15 * 1;
        iVol = 128900 * 1;
        sVol = '128,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 3.19 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.12 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 3.20 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.20 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 3.46 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.20 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 3.54 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.36 * 1;
        iVol = 155800 * 1;
        sVol = '155,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 3.38 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.36 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 3.52 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.30 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 3.64 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.43 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 3.56 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.49 * 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, 11, 21);
        iClose = 3.97 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.45 * 1;
        iVol = 784100 * 1;
        sVol = '784,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 3.56 * 1;
        iOpen = 4.16 * 1;
        iHigh = 6.50 * 1;
        iLow = 3.27 * 1;
        iVol = 14232500 * 1;
        sVol = '14,232,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 1.75 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.74 * 1;
        iLow = 1.50 * 1;
        iVol = 4882100 * 1;
        sVol = '4,882,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 0.97 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.25 * 1;
        iLow = 0.78 * 1;
        iVol = 5265900 * 1;
        sVol = '5,265,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 0.91 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.87 * 1;
        iVol = 1441400 * 1;
        sVol = '1,441,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 0.94 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.88 * 1;
        iVol = 244700 * 1;
        sVol = '244,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 0.84 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.84 * 1;
        iVol = 684000 * 1;
        sVol = '684,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 0.95 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.93 * 1;
        iVol = 686300 * 1;
        sVol = '686,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 0.92 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.85 * 1;
        iVol = 574800 * 1;
        sVol = '574,800';
            
        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 = 0.98 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.91 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 1.04 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.99 * 1;
        iVol = 349100 * 1;
        sVol = '349,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 1.02 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.00 * 1;
        iVol = 268200 * 1;
        sVol = '268,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 0.95 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.95 * 1;
        iVol = 127700 * 1;
        sVol = '127,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 1.04 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.97 * 1;
        iVol = 135000 * 1;
        sVol = '135,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 1.08 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.04 * 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(2023, 0, 13);
        iClose = 1.27 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.09 * 1;
        iVol = 413700 * 1;
        sVol = '413,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 1.18 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 152000 * 1;
        sVol = '152,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 1.09 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.06 * 1;
        iVol = 255700 * 1;
        sVol = '255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 1.09 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 1.23 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.06 * 1;
        iVol = 363700 * 1;
        sVol = '363,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 1.28 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.18 * 1;
        iVol = 421500 * 1;
        sVol = '421,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 1.45 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.24 * 1;
        iVol = 481400 * 1;
        sVol = '481,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 1.61 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.30 * 1;
        iVol = 403300 * 1;
        sVol = '403,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 1.56 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.50 * 1;
        iVol = 598800 * 1;
        sVol = '598,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 1.53 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.50 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 1.50 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.46 * 1;
        iVol = 233900 * 1;
        sVol = '233,900';
            
        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 = 1.52 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.48 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        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 = 1.58 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.50 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 1.66 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.56 * 1;
        iVol = 185400 * 1;
        sVol = '185,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 1.66 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.58 * 1;
        iVol = 177900 * 1;
        sVol = '177,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 1.56 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.54 * 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(2023, 1, 7);
        iClose = 1.62 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.56 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 1.57 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.46 * 1;
        iVol = 199300 * 1;
        sVol = '199,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 1.57 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.52 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 1.35 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.29 * 1;
        iVol = 338400 * 1;
        sVol = '338,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 1.44 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 100900 * 1;
        sVol = '100,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 1.45 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.42 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 1.53 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.36 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 1.45 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.44 * 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(2023, 1, 17);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.41 * 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(2023, 1, 21);
        iClose = 1.46 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.40 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 1.40 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 1.35 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.32 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        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 = 1.31 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.25 * 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(2023, 1, 27);
        iClose = 1.34 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.27 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 1.43 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.32 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 1.39 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 1.34 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.31 * 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(2023, 2, 3);
        iClose = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.34 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        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 = 1.35 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.31 * 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(2023, 2, 7);
        iClose = 1.31 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.28 * 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(2023, 2, 8);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.28 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.27 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 1.26 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.24 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.15 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.12 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.09 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.09 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        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 = 1.11 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 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(2023, 2, 16);
        iClose = 1.20 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.14 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.13 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.11 * 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, 20);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 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, 21);
        iClose = 1.22 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.15 * 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(2023, 2, 22);
        iClose = 1.20 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.18 * 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, 2, 23);
        iClose = 1.20 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.14 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 1.24 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.13 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 1.20 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.15 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 1.14 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.14 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 1.20 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 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, 2, 31);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.16 * 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(2023, 3, 3);
        iClose = 1.15 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.15 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 1.19 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.16 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        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 = 1.18 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.16 * 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, 3, 6);
        iClose = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.13 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.16 * 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, 3, 11);
        iClose = 1.24 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.11 * 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(2023, 3, 12);
        iClose = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.15 * 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, 3, 13);
        iClose = 1.20 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.18 * 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, 3, 14);
        iClose = 1.18 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.13 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.20 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.10 * 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(2023, 3, 18);
        iClose = 1.19 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.16 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.14 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.11 * 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(2023, 3, 20);
        iClose = 1.06 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.02 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        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 = 1.03 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.02 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.96 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.92 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 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(2023, 3, 26);
        iClose = 0.99 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 0.95 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.86 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 1.12 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.41 * 1;
        iLow = 0.90 * 1;
        iVol = 1338200 * 1;
        sVol = '1,338,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.15 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.97 * 1;
        iVol = 309800 * 1;
        sVol = '309,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.43 * 1;
        iOpen = 1.40 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.28 * 1;
        iVol = 8776600 * 1;
        sVol = '8,776,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.37 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.22 * 1;
        iVol = 643100 * 1;
        sVol = '643,100';
            
        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 = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.13 * 1;
        iVol = 312500 * 1;
        sVol = '312,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.24 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 1.22 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.15 * 1;
        iVol = 152600 * 1;
        sVol = '152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.10 * 1;
        iVol = 102100 * 1;
        sVol = '102,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.21 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.35 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.17 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.28 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 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(2023, 4, 15);
        iClose = 1.27 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.17 * 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(2023, 4, 16);
        iClose = 1.23 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.23 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 1.20 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.19 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 1.13 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.10 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.18 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.12 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.21 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.14 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.14 * 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(2023, 4, 25);
        iClose = 1.22 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.12 * 1;
        iVol = 128700 * 1;
        sVol = '128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 1.14 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.14 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 1.21 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.12 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 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(2023, 5, 2);
        iClose = 1.19 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.13 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 1.14 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.09 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 1.10 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.08 * 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(2023, 5, 7);
        iClose = 1.05 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.05 * 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(2023, 5, 8);
        iClose = 1.01 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.98 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 1.02 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 0.97 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.94 * 1;
        iVol = 202800 * 1;
        sVol = '202,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 0.98 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.94 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 0.92 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.91 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 0.95 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.91 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 0.97 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.93 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        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 = 0.96 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.93 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 0.94 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.92 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 0.88 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.87 * 1;
        iVol = 141600 * 1;
        sVol = '141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.86 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 0.92 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.89 * 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(2023, 5, 27);
        iClose = 0.89 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.88 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 0.88 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 0.89 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.87 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.86 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 0.88 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.87 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 0.88 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.88 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 0.87 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.85 * 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(2023, 6, 7);
        iClose = 0.87 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.85 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 0.90 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.87 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 0.91 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.89 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.87 * 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, 6, 13);
        iClose = 0.90 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.89 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.89 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 0.87 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.87 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 0.84 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 0.87 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.85 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.85 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 0.85 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.85 * 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, 6, 24);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.85 * 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, 6, 25);
        iClose = 0.85 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.83 * 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, 6, 26);
        iClose = 0.81 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.81 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 0.75 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.73 * 1;
        iVol = 161400 * 1;
        sVol = '161,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 0.76 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 1;
        iVol = 114700 * 1;
        sVol = '114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 0.80 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.73 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 0.74 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.73 * 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(2023, 7, 3);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 0.74 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.72 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 0.73 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.70 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 0.72 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 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(2023, 7, 10);
        iClose = 0.70 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.70 * 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(2023, 7, 11);
        iClose = 0.69 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.64 * 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(2023, 7, 14);
        iClose = 0.68 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.65 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.66 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.6002 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.6 * 1;
        iVol = 87397 * 1;
        sVol = '87,397';
            
        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 = 0.5995 * 1;
        iOpen = 0.619 * 1;
        iHigh = 0.627 * 1;
        iLow = 0.5903 * 1;
        iVol = 21354 * 1;
        sVol = '21,354';
            
        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 = 0.6 * 1;
        iOpen = 0.6001 * 1;
        iHigh = 0.6268 * 1;
        iLow = 0.5999 * 1;
        iVol = 35625 * 1;
        sVol = '35,625';
            
        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 = 0.6099 * 1;
        iOpen = 0.5722 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5722 * 1;
        iVol = 16241 * 1;
        sVol = '16,241';
            
        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 = 0.6 * 1;
        iOpen = 0.5917 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5722 * 1;
        iVol = 32581 * 1;
        sVol = '32,581';
            
        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 = 0.5999 * 1;
        iOpen = 0.5759 * 1;
        iHigh = 0.609899 * 1;
        iLow = 0.5759 * 1;
        iVol = 11491 * 1;
        sVol = '11,491';
            
        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 = 0.545 * 1;
        iOpen = 0.570101 * 1;
        iHigh = 0.581 * 1;
        iLow = 0.545 * 1;
        iVol = 50467 * 1;
        sVol = '50,467';
            
        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 = 0.535 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.502 * 1;
        iVol = 37268 * 1;
        sVol = '37,268';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 0.535 * 1;
        iOpen = 0.522499 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.5225 * 1;
        iVol = 8937 * 1;
        sVol = '8,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 0.595 * 1;
        iOpen = 0.5301 * 1;
        iHigh = 0.598 * 1;
        iLow = 0.5259 * 1;
        iVol = 112754 * 1;
        sVol = '112,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 0.561 * 1;
        iOpen = 0.571 * 1;
        iHigh = 0.603 * 1;
        iLow = 0.56 * 1;
        iVol = 32366 * 1;
        sVol = '32,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 0.55 * 1;
        iOpen = 0.551 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 1;
        iVol = 48488 * 1;
        sVol = '48,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 0.535 * 1;
        iOpen = 0.5549 * 1;
        iHigh = 0.571 * 1;
        iLow = 0.53 * 1;
        iVol = 15112 * 1;
        sVol = '15,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 0.5298 * 1;
        iOpen = 0.535 * 1;
        iHigh = 0.5617 * 1;
        iLow = 0.5219 * 1;
        iVol = 5080 * 1;
        sVol = '5,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 0.537 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.5499 * 1;
        iLow = 0.5051 * 1;
        iVol = 11417 * 1;
        sVol = '11,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.515 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.5298 * 1;
        iLow = 0.5161 * 1;
        iVol = 36041 * 1;
        sVol = '36,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.5139 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 1;
        iVol = 22350 * 1;
        sVol = '22,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.49 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5179 * 1;
        iLow = 0.49 * 1;
        iVol = 35383 * 1;
        sVol = '35,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.5188 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5188 * 1;
        iLow = 0.4907 * 1;
        iVol = 7993 * 1;
        sVol = '7,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.51 * 1;
        iOpen = 0.508 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.5033 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.49 * 1;
        iOpen = 0.509 * 1;
        iHigh = 0.509 * 1;
        iLow = 0.4801 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.489 * 1;
        iOpen = 0.4701 * 1;
        iHigh = 0.4899 * 1;
        iLow = 0.4635 * 1;
        iVol = 55965 * 1;
        sVol = '55,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.465 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4568 * 1;
        iVol = 17251 * 1;
        sVol = '17,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.494 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5023 * 1;
        iLow = 0.465 * 1;
        iVol = 26961 * 1;
        sVol = '26,961';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.45 * 1;
        iOpen = 0.465 * 1;
        iHigh = 0.4722 * 1;
        iLow = 0.45 * 1;
        iVol = 32893 * 1;
        sVol = '32,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.4651 * 1;
        iOpen = 0.4649 * 1;
        iHigh = 0.479 * 1;
        iLow = 0.45 * 1;
        iVol = 18370 * 1;
        sVol = '18,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.45 * 1;
        iOpen = 0.4836 * 1;
        iHigh = 0.488 * 1;
        iLow = 0.45 * 1;
        iVol = 15499 * 1;
        sVol = '15,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.4551 * 1;
        iOpen = 0.4502 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4502 * 1;
        iVol = 6812 * 1;
        sVol = '6,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.4255 * 1;
        iOpen = 0.4551 * 1;
        iHigh = 0.4879 * 1;
        iLow = 0.4255 * 1;
        iVol = 45430 * 1;
        sVol = '45,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.4338 * 1;
        iOpen = 0.446801 * 1;
        iHigh = 0.4791 * 1;
        iLow = 0.4337 * 1;
        iVol = 15814 * 1;
        sVol = '15,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.4699 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4987 * 1;
        iLow = 0.43 * 1;
        iVol = 59534 * 1;
        sVol = '59,534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.4759 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.499 * 1;
        iLow = 0.46 * 1;
        iVol = 5281 * 1;
        sVol = '5,281';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.445 * 1;
        iOpen = 0.4522 * 1;
        iHigh = 0.4701 * 1;
        iLow = 0.445 * 1;
        iVol = 12050 * 1;
        sVol = '12,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.445 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.445 * 1;
        iVol = 7139 * 1;
        sVol = '7,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.431 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.445 * 1;
        iLow = 0.4142 * 1;
        iVol = 19381 * 1;
        sVol = '19,381';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.4303 * 1;
        iOpen = 0.4319 * 1;
        iHigh = 0.451 * 1;
        iLow = 0.4275 * 1;
        iVol = 6874 * 1;
        sVol = '6,874';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.43 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.43 * 1;
        iVol = 14637 * 1;
        sVol = '14,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.4303 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4261 * 1;
        iVol = 9646 * 1;
        sVol = '9,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.4 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.395 * 1;
        iVol = 35733 * 1;
        sVol = '35,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.399 * 1;
        iOpen = 0.3922 * 1;
        iHigh = 0.4305 * 1;
        iLow = 0.39 * 1;
        iVol = 18056 * 1;
        sVol = '18,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.4211 * 1;
        iOpen = 0.415 * 1;
        iHigh = 0.437501 * 1;
        iLow = 0.401 * 1;
        iVol = 24654 * 1;
        sVol = '24,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.45 * 1;
        iOpen = 0.4421 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4026 * 1;
        iVol = 2051351 * 1;
        sVol = '2,051,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.66 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.942 * 1;
        iLow = 0.52 * 1;
        iVol = 38750724 * 1;
        sVol = '38,750,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.72 * 1;
        iOpen = 0.595 * 1;
        iHigh = 0.759 * 1;
        iLow = 0.586 * 1;
        iVol = 1947323 * 1;
        sVol = '1,947,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.7225 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.7256 * 1;
        iLow = 0.64 * 1;
        iVol = 829283 * 1;
        sVol = '829,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.62 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.6 * 1;
        iVol = 378249 * 1;
        sVol = '378,249';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.5755 * 1;
        iOpen = 0.6014 * 1;
        iHigh = 0.6014 * 1;
        iLow = 0.55 * 1;
        iVol = 179079 * 1;
        sVol = '179,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.56 * 1;
        iOpen = 0.5582 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.4951 * 1;
        iVol = 132647 * 1;
        sVol = '132,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.64 * 1;
        iOpen = 0.5432 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.53 * 1;
        iVol = 149763 * 1;
        sVol = '149,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.6 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.54 * 1;
        iVol = 66782 * 1;
        sVol = '66,782';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.6 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5633 * 1;
        iVol = 46099 * 1;
        sVol = '46,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.595 * 1;
        iOpen = 0.595 * 1;
        iHigh = 0.608 * 1;
        iLow = 0.5412 * 1;
        iVol = 28355 * 1;
        sVol = '28,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.5501 * 1;
        iOpen = 0.5948 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.54 * 1;
        iVol = 31697 * 1;
        sVol = '31,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.5399 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.5201 * 1;
        iVol = 43384 * 1;
        sVol = '43,384';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.56 * 1;
        iOpen = 0.5447 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.5138 * 1;
        iVol = 27513 * 1;
        sVol = '27,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.561 * 1;
        iOpen = 0.5497 * 1;
        iHigh = 0.599899 * 1;
        iLow = 0.54 * 1;
        iVol = 17851 * 1;
        sVol = '17,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.5723 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5422 * 1;
        iVol = 71817 * 1;
        sVol = '71,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.69 * 1;
        iOpen = 0.599 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.5602 * 1;
        iVol = 216383 * 1;
        sVol = '216,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.6114 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.6629 * 1;
        iLow = 0.61 * 1;
        iVol = 85357 * 1;
        sVol = '85,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.6 * 1;
        iOpen = 0.6025 * 1;
        iHigh = 0.6151 * 1;
        iLow = 0.6 * 1;
        iVol = 34147 * 1;
        sVol = '34,147';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.5702 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.574 * 1;
        iLow = 0.5522 * 1;
        iVol = 30404 * 1;
        sVol = '30,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.54 * 1;
        iOpen = 0.552 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.53 * 1;
        iVol = 29122 * 1;
        sVol = '29,122';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.5851 * 1;
        iOpen = 0.535 * 1;
        iHigh = 0.5851 * 1;
        iLow = 0.53 * 1;
        iVol = 33767 * 1;
        sVol = '33,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.5749 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 1;
        iVol = 12401 * 1;
        sVol = '12,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.6 * 1;
        iOpen = 0.5775 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5598 * 1;
        iVol = 89503 * 1;
        sVol = '89,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.568 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.603 * 1;
        iLow = 0.55 * 1;
        iVol = 22864 * 1;
        sVol = '22,864';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.55 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.5905 * 1;
        iLow = 0.5422 * 1;
        iVol = 9243 * 1;
        sVol = '9,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.588 * 1;
        iLow = 0.55 * 1;
        iVol = 11146 * 1;
        sVol = '11,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.568 * 1;
        iLow = 0.54 * 1;
        iVol = 4876 * 1;
        sVol = '4,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.54 * 1;
        iOpen = 0.565 * 1;
        iHigh = 0.565 * 1;
        iLow = 0.54 * 1;
        iVol = 10113 * 1;
        sVol = '10,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.56 * 1;
        iOpen = 0.567 * 1;
        iHigh = 0.577 * 1;
        iLow = 0.5585 * 1;
        iVol = 10076 * 1;
        sVol = '10,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.548 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 1;
        iVol = 4695 * 1;
        sVol = '4,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.54 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.53 * 1;
        iVol = 26416 * 1;
        sVol = '26,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.57 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.595 * 1;
        iLow = 0.5301 * 1;
        iVol = 57310 * 1;
        sVol = '57,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.5818 * 1;
        iOpen = 0.545 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.53 * 1;
        iVol = 29425 * 1;
        sVol = '29,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.55 * 1;
        iOpen = 0.5496 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.5401 * 1;
        iVol = 4106 * 1;
        sVol = '4,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.56 * 1;
        iOpen = 0.5888 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 7766 * 1;
        sVol = '7,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.588 * 1;
        iLow = 0.5401 * 1;
        iVol = 18760 * 1;
        sVol = '18,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.54 * 1;
        iVol = 6412 * 1;
        sVol = '6,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.5303 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.5301 * 1;
        iVol = 8976 * 1;
        sVol = '8,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.56 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.5301 * 1;
        iVol = 13261 * 1;
        sVol = '13,261';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.53 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.525 * 1;
        iVol = 18024 * 1;
        sVol = '18,024';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.4744 * 1;
        iOpen = 0.5334 * 1;
        iHigh = 0.5334 * 1;
        iLow = 0.411 * 1;
        iVol = 37455 * 1;
        sVol = '37,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.4801 * 1;
        iOpen = 0.4629 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4551 * 1;
        iVol = 8504 * 1;
        sVol = '8,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.5 * 1;
        iOpen = 0.541 * 1;
        iHigh = 0.5599 * 1;
        iLow = 0.46 * 1;
        iVol = 20444 * 1;
        sVol = '20,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.53 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.42 * 1;
        iVol = 59196 * 1;
        sVol = '59,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.5181 * 1;
        iOpen = 0.4951 * 1;
        iHigh = 0.531 * 1;
        iLow = 0.4951 * 1;
        iVol = 20914 * 1;
        sVol = '20,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.525 * 1;
        iOpen = 0.494 * 1;
        iHigh = 0.5457 * 1;
        iLow = 0.4901 * 1;
        iVol = 12679 * 1;
        sVol = '12,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.5005 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.548 * 1;
        iLow = 0.4794 * 1;
        iVol = 14456 * 1;
        sVol = '14,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.525 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5499 * 1;
        iLow = 0.48 * 1;
        iVol = 20121 * 1;
        sVol = '20,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.535 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.46 * 1;
        iVol = 14974 * 1;
        sVol = '14,974';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.502 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.475 * 1;
        iVol = 24002 * 1;
        sVol = '24,002';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.4916 * 1;
        iOpen = 0.493 * 1;
        iHigh = 0.4994 * 1;
        iLow = 0.473 * 1;
        iVol = 31880 * 1;
        sVol = '31,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.47 * 1;
        iOpen = 0.491 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.465 * 1;
        iVol = 45042 * 1;
        sVol = '45,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.4875 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5187 * 1;
        iLow = 0.4875 * 1;
        iVol = 19929 * 1;
        sVol = '19,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.4536 * 1;
        iOpen = 0.49505 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4296 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.444 * 1;
        iOpen = 0.461 * 1;
        iHigh = 0.476 * 1;
        iLow = 0.43 * 1;
        iVol = 12851 * 1;
        sVol = '12,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.444 * 1;
        iOpen = 0.444 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.444 * 1;
        iVol = 7505 * 1;
        sVol = '7,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.466 * 1;
        iOpen = 0.445 * 1;
        iHigh = 0.466 * 1;
        iLow = 0.43 * 1;
        iVol = 19286 * 1;
        sVol = '19,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.4589 * 1;
        iOpen = 0.4893 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.45 * 1;
        iVol = 5708 * 1;
        sVol = '5,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.489 * 1;
        iOpen = 0.4384 * 1;
        iHigh = 0.489 * 1;
        iLow = 0.432 * 1;
        iVol = 8914 * 1;
        sVol = '8,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.4848 * 1;
        iOpen = 0.4516 * 1;
        iHigh = 0.4929 * 1;
        iLow = 0.4516 * 1;
        iVol = 70868 * 1;
        sVol = '70,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.4688 * 1;
        iOpen = 0.4513 * 1;
        iHigh = 0.4688 * 1;
        iLow = 0.4513 * 1;
        iVol = 2066 * 1;
        sVol = '2,066';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.46 * 1;
        iOpen = 0.4922 * 1;
        iHigh = 0.4988 * 1;
        iLow = 0.4553 * 1;
        iVol = 14810 * 1;
        sVol = '14,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.46 * 1;
        iOpen = 0.455 * 1;
        iHigh = 0.4723 * 1;
        iLow = 0.455 * 1;
        iVol = 11555 * 1;
        sVol = '11,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.4874 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.5398 * 1;
        iLow = 0.44 * 1;
        iVol = 75308 * 1;
        sVol = '75,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.51 * 1;
        iOpen = 0.487 * 1;
        iHigh = 0.527 * 1;
        iLow = 0.49 * 1;
        iVol = 27455 * 1;
        sVol = '27,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.505 * 1;
        iVol = 28932 * 1;
        sVol = '28,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.46 * 1;
        iVol = 28178 * 1;
        sVol = '28,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.4791 * 1;
        iOpen = 0.4622 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.4563 * 1;
        iVol = 15137 * 1;
        sVol = '15,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.479 * 1;
        iOpen = 0.479 * 1;
        iHigh = 0.4792 * 1;
        iLow = 0.479 * 1;
        iVol = 1954 * 1;
        sVol = '1,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.45 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.4601 * 1;
        iLow = 0.45 * 1;
        iVol = 8376 * 1;
        sVol = '8,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.5 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.44 * 1;
        iVol = 8681 * 1;
        sVol = '8,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.4743 * 1;
        iOpen = 0.4925 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4743 * 1;
        iVol = 12679 * 1;
        sVol = '12,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.5 * 1;
        iOpen = 0.464 * 1;
        iHigh = 0.5088 * 1;
        iLow = 0.442 * 1;
        iVol = 13415 * 1;
        sVol = '13,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.4922 * 1;
        iOpen = 0.4977 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4535 * 1;
        iVol = 9507 * 1;
        sVol = '9,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.498 * 1;
        iOpen = 0.4922 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.455201 * 1;
        iVol = 7475 * 1;
        sVol = '7,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.47 * 1;
        iOpen = 0.498 * 1;
        iHigh = 0.497 * 1;
        iLow = 0.47 * 1;
        iVol = 9388 * 1;
        sVol = '9,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.4555 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.4999 * 1;
        iLow = 0.45 * 1;
        iVol = 6301 * 1;
        sVol = '6,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.49 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4999 * 1;
        iLow = 0.466 * 1;
        iVol = 5576 * 1;
        sVol = '5,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.47 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.509 * 1;
        iLow = 0.455 * 1;
        iVol = 19264 * 1;
        sVol = '19,264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.47 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.47 * 1;
        iVol = 8357 * 1;
        sVol = '8,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.51 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.45 * 1;
        iVol = 669823 * 1;
        sVol = '669,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.451 * 1;
        iOpen = 0.4695 * 1;
        iHigh = 0.4995 * 1;
        iLow = 0.45 * 1;
        iVol = 101546 * 1;
        sVol = '101,546';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.47 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.4885 * 1;
        iLow = 0.451 * 1;
        iVol = 66308 * 1;
        sVol = '66,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.48 * 1;
        iOpen = 0.475 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.475 * 1;
        iVol = 99873 * 1;
        sVol = '99,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.509 * 1;
        iOpen = 0.4656 * 1;
        iHigh = 0.5186 * 1;
        iLow = 0.464 * 1;
        iVol = 95242 * 1;
        sVol = '95,242';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.465 * 1;
        iVol = 122289 * 1;
        sVol = '122,289';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.48 * 1;
        iOpen = 0.495 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.48 * 1;
        iVol = 36029 * 1;
        sVol = '36,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.48 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.46 * 1;
        iVol = 11190 * 1;
        sVol = '11,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.4613 * 1;
        iOpen = 0.481 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.461 * 1;
        iVol = 22626 * 1;
        sVol = '22,626';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.4979 * 1;
        iOpen = 0.481 * 1;
        iHigh = 0.498999 * 1;
        iLow = 0.4651 * 1;
        iVol = 25791 * 1;
        sVol = '25,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.487 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.517 * 1;
        iLow = 0.4655 * 1;
        iVol = 31625 * 1;
        sVol = '31,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.51 * 1;
        iOpen = 0.4669 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.4669 * 1;
        iVol = 18987 * 1;
        sVol = '18,987';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.465 * 1;
        iOpen = 0.4822 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.465 * 1;
        iVol = 27591 * 1;
        sVol = '27,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.468 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4602 * 1;
        iVol = 38414 * 1;
        sVol = '38,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.5388 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.653 * 1;
        iLow = 0.45 * 1;
        iVol = 6461040 * 1;
        sVol = '6,461,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.52 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5398 * 1;
        iLow = 0.4785 * 1;
        iVol = 571121 * 1;
        sVol = '571,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.766 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.5 * 1;
        iVol = 2623960 * 1;
        sVol = '2,623,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.5199 * 1;
        iOpen = 0.6484 * 1;
        iHigh = 0.6484 * 1;
        iLow = 0.5099 * 1;
        iVol = 930563 * 1;
        sVol = '930,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.4954 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.508 * 1;
        iLow = 0.47 * 1;
        iVol = 439420 * 1;
        sVol = '439,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.49 * 1;
        iOpen = 0.4905 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.46 * 1;
        iVol = 241865 * 1;
        sVol = '241,865';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.4795 * 1;
        iOpen = 0.4853 * 1;
        iHigh = 0.487501 * 1;
        iLow = 0.462 * 1;
        iVol = 79724 * 1;
        sVol = '79,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.471 * 1;
        iOpen = 0.485001 * 1;
        iHigh = 0.4899 * 1;
        iLow = 0.45 * 1;
        iVol = 220131 * 1;
        sVol = '220,131';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.45 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.45 * 1;
        iVol = 49113 * 1;
        sVol = '49,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.477 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4797 * 1;
        iLow = 0.4451 * 1;
        iVol = 65338 * 1;
        sVol = '65,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.47 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.489 * 1;
        iLow = 0.45 * 1;
        iVol = 89188 * 1;
        sVol = '89,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.477 * 1;
        iOpen = 0.4751 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4504 * 1;
        iVol = 133180 * 1;
        sVol = '133,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.489 * 1;
        iOpen = 0.479531 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.462 * 1;
        iVol = 104199 * 1;
        sVol = '104,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.4621 * 1;
        iOpen = 0.483 * 1;
        iHigh = 0.486 * 1;
        iLow = 0.4612 * 1;
        iVol = 43745 * 1;
        sVol = '43,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.4451 * 1;
        iOpen = 0.4648 * 1;
        iHigh = 0.4648 * 1;
        iLow = 0.4451 * 1;
        iVol = 49918 * 1;
        sVol = '49,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.4237 * 1;
        iOpen = 0.441001 * 1;
        iHigh = 0.442 * 1;
        iLow = 0.41 * 1;
        iVol = 128737 * 1;
        sVol = '128,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.4049 * 1;
        iOpen = 0.411 * 1;
        iHigh = 0.4237 * 1;
        iLow = 0.3925 * 1;
        iVol = 126701 * 1;
        sVol = '126,701';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.3897 * 1;
        iOpen = 0.401 * 1;
        iHigh = 0.401 * 1;
        iLow = 0.37 * 1;
        iVol = 142597 * 1;
        sVol = '142,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.3917 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.3939 * 1;
        iLow = 0.376 * 1;
        iVol = 40097 * 1;
        sVol = '40,097';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.40 * 1;
        iOpen = 0.39999 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.376 * 1;
        iVol = 74607 * 1;
        sVol = '74,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.406005 * 1;
        iOpen = 0.382 * 1;
        iHigh = 0.4077 * 1;
        iLow = 0.377 * 1;
        iVol = 30570 * 1;
        sVol = '30,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.4018 * 1;
        iOpen = 0.395 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.3801 * 1;
        iVol = 14148 * 1;
        sVol = '14,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.40 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.3806 * 1;
        iVol = 35937 * 1;
        sVol = '35,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 0.3997 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.385 * 1;
        iVol = 33783 * 1;
        sVol = '33,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 0.3817 * 1;
        iOpen = 0.384 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.3816 * 1;
        iVol = 21695 * 1;
        sVol = '21,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 0.3835 * 1;
        iOpen = 0.382 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 1;
        iVol = 32972 * 1;
        sVol = '32,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 0.3899 * 1;
        iOpen = 0.3814 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.3814 * 1;
        iVol = 36171 * 1;
        sVol = '36,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 0.3911 * 1;
        iOpen = 0.3825 * 1;
        iHigh = 0.3999 * 1;
        iLow = 0.3825 * 1;
        iVol = 14297 * 1;
        sVol = '14,297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 0.40 * 1;
        iOpen = 0.381 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 60246 * 1;
        sVol = '60,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 0.3933 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.3977 * 1;
        iLow = 0.3889 * 1;
        iVol = 28055 * 1;
        sVol = '28,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 0.3889 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.3977 * 1;
        iLow = 0.3889 * 1;
        iVol = 14934 * 1;
        sVol = '14,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 0.3909 * 1;
        iOpen = 0.389 * 1;
        iHigh = 0.3949 * 1;
        iLow = 0.3889 * 1;
        iVol = 21949 * 1;
        sVol = '21,949';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 0.4699 * 1;
        iOpen = 0.3889 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.3889 * 1;
        iVol = 147883 * 1;
        sVol = '147,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 0.47 * 1;
        iOpen = 0.437 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.3917 * 1;
        iVol = 128204 * 1;
        sVol = '128,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 0.4287 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.403701 * 1;
        iVol = 53687 * 1;
        sVol = '53,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 0.407 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.4069 * 1;
        iVol = 25763 * 1;
        sVol = '25,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 0.424 * 1;
        iOpen = 0.407 * 1;
        iHigh = 0.424 * 1;
        iLow = 0.407 * 1;
        iVol = 21728 * 1;
        sVol = '21,728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 0.43 * 1;
        iOpen = 0.405 * 1;
        iHigh = 0.4379 * 1;
        iLow = 0.405 * 1;
        iVol = 63252 * 1;
        sVol = '63,252';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 0.42599 * 1;
        iOpen = 0.414 * 1;
        iHigh = 0.426 * 1;
        iLow = 0.405 * 1;
        iVol = 16403 * 1;
        sVol = '16,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 0.4305 * 1;
        iOpen = 0.4367 * 1;
        iHigh = 0.4367 * 1;
        iLow = 0.4063 * 1;
        iVol = 19047 * 1;
        sVol = '19,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 0.4265 * 1;
        iOpen = 0.431 * 1;
        iHigh = 0.432 * 1;
        iLow = 0.4201 * 1;
        iVol = 4564 * 1;
        sVol = '4,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 0.4012 * 1;
        iOpen = 0.438 * 1;
        iHigh = 0.438 * 1;
        iLow = 0.39 * 1;
        iVol = 137828 * 1;
        sVol = '137,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}