function loadData()	{
					
        var newDate = new Date(2021, 6, 1);
        iClose = 17.66 * 1;
        iOpen = 11.75 * 1;
        iHigh = 18.45 * 1;
        iLow = 10.62 * 1;
        iVol = 7743300 * 1;
        sVol = '7,743,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 12.44 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.95 * 1;
        iLow = 11.30 * 1;
        iVol = 2886100 * 1;
        sVol = '2,886,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 11.39 * 1;
        iOpen = 11.55 * 1;
        iHigh = 12.40 * 1;
        iLow = 10.35 * 1;
        iVol = 1129400 * 1;
        sVol = '1,129,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 10.93 * 1;
        iOpen = 11.59 * 1;
        iHigh = 12.15 * 1;
        iLow = 10.02 * 1;
        iVol = 762600 * 1;
        sVol = '762,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 9.62 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.22 * 1;
        iVol = 472400 * 1;
        sVol = '472,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 9.71 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.00 * 1;
        iVol = 406600 * 1;
        sVol = '406,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 9.30 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.05 * 1;
        iVol = 562500 * 1;
        sVol = '562,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 10.66 * 1;
        iOpen = 9.30 * 1;
        iHigh = 11.23 * 1;
        iLow = 9.30 * 1;
        iVol = 2685600 * 1;
        sVol = '2,685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 9.87 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.56 * 1;
        iVol = 473600 * 1;
        sVol = '473,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 9.25 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.18 * 1;
        iVol = 578500 * 1;
        sVol = '578,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 9.13 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.84 * 1;
        iLow = 8.78 * 1;
        iVol = 414600 * 1;
        sVol = '414,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 9.57 * 1;
        iOpen = 8.66 * 1;
        iHigh = 9.65 * 1;
        iLow = 8.11 * 1;
        iVol = 465200 * 1;
        sVol = '465,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 9.00 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.78 * 1;
        iVol = 493600 * 1;
        sVol = '493,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 9.23 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.49 * 1;
        iLow = 8.88 * 1;
        iVol = 353700 * 1;
        sVol = '353,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 8.95 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.83 * 1;
        iVol = 225500 * 1;
        sVol = '225,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 8.68 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.67 * 1;
        iVol = 176500 * 1;
        sVol = '176,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 8.65 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.52 * 1;
        iVol = 149700 * 1;
        sVol = '149,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 7.98 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.69 * 1;
        iLow = 7.73 * 1;
        iVol = 183800 * 1;
        sVol = '183,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 8.12 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.62 * 1;
        iLow = 7.71 * 1;
        iVol = 325700 * 1;
        sVol = '325,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 8.34 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.95 * 1;
        iLow = 7.91 * 1;
        iVol = 477100 * 1;
        sVol = '477,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 8.90 * 1;
        iOpen = 8.35 * 1;
        iHigh = 9.63 * 1;
        iLow = 8.21 * 1;
        iVol = 521500 * 1;
        sVol = '521,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 9.05 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.37 * 1;
        iLow = 8.85 * 1;
        iVol = 227500 * 1;
        sVol = '227,500';
            
        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 = 8.65 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.50 * 1;
        iVol = 223300 * 1;
        sVol = '223,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 9.61 * 1;
        iOpen = 9.17 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.85 * 1;
        iVol = 1396800 * 1;
        sVol = '1,396,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 9.39 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.10 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 9.12 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.76 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 9.40 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.09 * 1;
        iVol = 515200 * 1;
        sVol = '515,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 9.10 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.00 * 1;
        iVol = 384900 * 1;
        sVol = '384,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 9.25 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.64 * 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, 7, 12);
        iClose = 8.87 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.75 * 1;
        iVol = 209100 * 1;
        sVol = '209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 8.30 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.17 * 1;
        iVol = 240300 * 1;
        sVol = '240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 8.35 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.01 * 1;
        iVol = 165800 * 1;
        sVol = '165,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 8.05 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.62 * 1;
        iLow = 7.77 * 1;
        iVol = 644100 * 1;
        sVol = '644,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 8.13 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.06 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 7.69 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.44 * 1;
        iVol = 229600 * 1;
        sVol = '229,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 8.25 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.71 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        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 = 8.12 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.90 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 7.97 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.91 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 7.92 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.72 * 1;
        iVol = 195600 * 1;
        sVol = '195,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 8.31 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.92 * 1;
        iLow = 7.93 * 1;
        iVol = 498000 * 1;
        sVol = '498,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 9.26 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.26 * 1;
        iVol = 430900 * 1;
        sVol = '430,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 10.25 * 1;
        iOpen = 9.31 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.25 * 1;
        iVol = 993700 * 1;
        sVol = '993,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 10.39 * 1;
        iOpen = 10.53 * 1;
        iHigh = 11.47 * 1;
        iLow = 9.82 * 1;
        iVol = 645400 * 1;
        sVol = '645,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 10.79 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.41 * 1;
        iVol = 301700 * 1;
        sVol = '301,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 10.20 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.67 * 1;
        iVol = 329000 * 1;
        sVol = '329,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 9.91 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.83 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 9.28 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.19 * 1;
        iVol = 160200 * 1;
        sVol = '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, 8, 8);
        iClose = 9.03 * 1;
        iOpen = 9.43 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.74 * 1;
        iVol = 136100 * 1;
        sVol = '136,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 8.73 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.57 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 9.50 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.54 * 1;
        iLow = 8.73 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        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 = 9.49 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 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(2021, 8, 14);
        iClose = 8.73 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.43 * 1;
        iVol = 257200 * 1;
        sVol = '257,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 8.44 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.43 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 8.64 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.10 * 1;
        iVol = 179900 * 1;
        sVol = '179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 8.83 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.35 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 8.23 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.05 * 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, 8, 21);
        iClose = 7.68 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.65 * 1;
        iVol = 311600 * 1;
        sVol = '311,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 7.97 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.73 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 8.09 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.85 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 8.40 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.87 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 8.32 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.10 * 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, 8, 28);
        iClose = 7.50 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.50 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 7.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.85 * 1;
        iLow = 6.87 * 1;
        iVol = 518400 * 1;
        sVol = '518,400';
            
        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 = 7.29 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.75 * 1;
        iVol = 168900 * 1;
        sVol = '168,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 7.57 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.00 * 1;
        iVol = 160000 * 1;
        sVol = '160,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 7.04 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.97 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 7.52 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.01 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 7.51 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.20 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 7.25 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.24 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 7.31 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.26 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 7.57 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.29 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 7.60 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.60 * 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(2021, 9, 13);
        iClose = 8.45 * 1;
        iOpen = 7.68 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.68 * 1;
        iVol = 182800 * 1;
        sVol = '182,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 8.40 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.35 * 1;
        iVol = 181900 * 1;
        sVol = '181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 9.38 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.40 * 1;
        iVol = 412000 * 1;
        sVol = '412,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 8.91 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.65 * 1;
        iVol = 180100 * 1;
        sVol = '180,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 8.64 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.12 * 1;
        iVol = 322100 * 1;
        sVol = '322,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 9.01 * 1;
        iOpen = 8.79 * 1;
        iHigh = 9.84 * 1;
        iLow = 8.50 * 1;
        iVol = 424800 * 1;
        sVol = '424,800';
            
        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 = 9.73 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.73 * 1;
        iLow = 8.85 * 1;
        iVol = 251600 * 1;
        sVol = '251,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 9.10 * 1;
        iOpen = 9.77 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.88 * 1;
        iVol = 221000 * 1;
        sVol = '221,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 10.25 * 1;
        iOpen = 9.28 * 1;
        iHigh = 10.43 * 1;
        iLow = 9.14 * 1;
        iVol = 553700 * 1;
        sVol = '553,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 9.35 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.28 * 1;
        iVol = 275900 * 1;
        sVol = '275,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 9.71 * 1;
        iOpen = 9.37 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.12 * 1;
        iVol = 247500 * 1;
        sVol = '247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 14.68 * 1;
        iOpen = 10.05 * 1;
        iHigh = 16.60 * 1;
        iLow = 9.71 * 1;
        iVol = 18979900 * 1;
        sVol = '18,979,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 12.80 * 1;
        iOpen = 11.30 * 1;
        iHigh = 13.60 * 1;
        iLow = 10.75 * 1;
        iVol = 3962000 * 1;
        sVol = '3,962,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 13.40 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.87 * 1;
        iLow = 12.25 * 1;
        iVol = 1527900 * 1;
        sVol = '1,527,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 12.88 * 1;
        iOpen = 13.90 * 1;
        iHigh = 17.70 * 1;
        iLow = 12.22 * 1;
        iVol = 4441100 * 1;
        sVol = '4,441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 12.50 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.39 * 1;
        iLow = 12.25 * 1;
        iVol = 562700 * 1;
        sVol = '562,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 12.54 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.28 * 1;
        iVol = 443600 * 1;
        sVol = '443,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 13.04 * 1;
        iOpen = 12.57 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.57 * 1;
        iVol = 566300 * 1;
        sVol = '566,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 14.00 * 1;
        iOpen = 13.15 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.10 * 1;
        iVol = 634400 * 1;
        sVol = '634,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 13.84 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.48 * 1;
        iLow = 13.58 * 1;
        iVol = 572700 * 1;
        sVol = '572,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 14.33 * 1;
        iOpen = 13.95 * 1;
        iHigh = 15.34 * 1;
        iLow = 13.60 * 1;
        iVol = 733600 * 1;
        sVol = '733,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 13.62 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.24 * 1;
        iVol = 343200 * 1;
        sVol = '343,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 13.93 * 1;
        iOpen = 13.59 * 1;
        iHigh = 14.06 * 1;
        iLow = 12.90 * 1;
        iVol = 301700 * 1;
        sVol = '301,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 15.23 * 1;
        iOpen = 14.13 * 1;
        iHigh = 17.21 * 1;
        iLow = 13.90 * 1;
        iVol = 2416400 * 1;
        sVol = '2,416,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 16.94 * 1;
        iOpen = 15.01 * 1;
        iHigh = 17.40 * 1;
        iLow = 14.50 * 1;
        iVol = 1426000 * 1;
        sVol = '1,426,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 17.13 * 1;
        iOpen = 20.15 * 1;
        iHigh = 21.00 * 1;
        iLow = 15.65 * 1;
        iVol = 7244500 * 1;
        sVol = '7,244,500';
            
        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 = 15.01 * 1;
        iOpen = 17.24 * 1;
        iHigh = 17.24 * 1;
        iLow = 14.56 * 1;
        iVol = 786600 * 1;
        sVol = '786,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 16.14 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.79 * 1;
        iLow = 15.25 * 1;
        iVol = 647700 * 1;
        sVol = '647,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 14.30 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.10 * 1;
        iLow = 13.56 * 1;
        iVol = 715000 * 1;
        sVol = '715,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 13.28 * 1;
        iOpen = 14.01 * 1;
        iHigh = 14.50 * 1;
        iLow = 12.83 * 1;
        iVol = 391300 * 1;
        sVol = '391,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 13.48 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.13 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 13.36 * 1;
        iOpen = 12.94 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.49 * 1;
        iVol = 301200 * 1;
        sVol = '301,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 13.02 * 1;
        iOpen = 13.85 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.78 * 1;
        iVol = 315800 * 1;
        sVol = '315,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 12.35 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.96 * 1;
        iLow = 12.05 * 1;
        iVol = 419900 * 1;
        sVol = '419,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 12.39 * 1;
        iOpen = 12.67 * 1;
        iHigh = 13.61 * 1;
        iLow = 12.25 * 1;
        iVol = 312000 * 1;
        sVol = '312,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 11.41 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.81 * 1;
        iVol = 779700 * 1;
        sVol = '779,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 9.89 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.66 * 1;
        iLow = 9.67 * 1;
        iVol = 606000 * 1;
        sVol = '606,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 10.24 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.59 * 1;
        iLow = 9.49 * 1;
        iVol = 281200 * 1;
        sVol = '281,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 10.73 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.26 * 1;
        iVol = 423300 * 1;
        sVol = '423,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 10.32 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.17 * 1;
        iVol = 293800 * 1;
        sVol = '293,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 9.44 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.25 * 1;
        iVol = 424500 * 1;
        sVol = '424,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 8.91 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.80 * 1;
        iVol = 318700 * 1;
        sVol = '318,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 8.96 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.27 * 1;
        iVol = 372700 * 1;
        sVol = '372,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 8.92 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.54 * 1;
        iVol = 251000 * 1;
        sVol = '251,000';
            
        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 = 9.40 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.32 * 1;
        iVol = 269900 * 1;
        sVol = '269,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 9.18 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.53 * 1;
        iVol = 283000 * 1;
        sVol = '283,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 10.21 * 1;
        iOpen = 8.83 * 1;
        iHigh = 10.24 * 1;
        iLow = 8.51 * 1;
        iVol = 362000 * 1;
        sVol = '362,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 10.02 * 1;
        iOpen = 9.06 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.06 * 1;
        iVol = 190600 * 1;
        sVol = '190,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 10.96 * 1;
        iOpen = 10.20 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.06 * 1;
        iVol = 434500 * 1;
        sVol = '434,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 10.99 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.54 * 1;
        iVol = 210700 * 1;
        sVol = '210,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 10.47 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.33 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 9.96 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.64 * 1;
        iLow = 9.84 * 1;
        iVol = 229600 * 1;
        sVol = '229,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 9.75 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.40 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 9.86 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.34 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 10.12 * 1;
        iOpen = 9.82 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.81 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 9.86 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.70 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 10.69 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.03 * 1;
        iVol = 197300 * 1;
        sVol = '197,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 10.53 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.92 * 1;
        iLow = 9.74 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 9.42 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.40 * 1;
        iVol = 204600 * 1;
        sVol = '204,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 9.31 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.05 * 1;
        iVol = 95000 * 1;
        sVol = '95,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 9.20 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.05 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 9.13 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.33 * 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(2022, 0, 11);
        iClose = 8.72 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.60 * 1;
        iVol = 223600 * 1;
        sVol = '223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 8.50 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.50 * 1;
        iVol = 150300 * 1;
        sVol = '150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 7.79 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.67 * 1;
        iLow = 7.56 * 1;
        iVol = 296000 * 1;
        sVol = '296,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 8.70 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.86 * 1;
        iLow = 7.62 * 1;
        iVol = 164600 * 1;
        sVol = '164,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 9.23 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.32 * 1;
        iVol = 245300 * 1;
        sVol = '245,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 10.40 * 1;
        iOpen = 9.55 * 1;
        iHigh = 10.44 * 1;
        iLow = 9.18 * 1;
        iVol = 727200 * 1;
        sVol = '727,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 11.02 * 1;
        iOpen = 10.79 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.45 * 1;
        iVol = 532900 * 1;
        sVol = '532,900';
            
        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 = 11.49 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.05 * 1;
        iVol = 655800 * 1;
        sVol = '655,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 10.35 * 1;
        iOpen = 10.81 * 1;
        iHigh = 10.96 * 1;
        iLow = 8.37 * 1;
        iVol = 651800 * 1;
        sVol = '651,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 9.30 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.03 * 1;
        iVol = 239200 * 1;
        sVol = '239,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 8.62 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.71 * 1;
        iLow = 8.56 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 8.26 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.49 * 1;
        iLow = 8.06 * 1;
        iVol = 323400 * 1;
        sVol = '323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 8.65 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.67 * 1;
        iLow = 7.92 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 9.43 * 1;
        iOpen = 8.72 * 1;
        iHigh = 9.47 * 1;
        iLow = 8.66 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 9.75 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.10 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 9.60 * 1;
        iOpen = 9.74 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.86 * 1;
        iVol = 113900 * 1;
        sVol = '113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 8.88 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.80 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 9.33 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.66 * 1;
        iLow = 8.65 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 10.41 * 1;
        iOpen = 9.30 * 1;
        iHigh = 10.69 * 1;
        iLow = 9.01 * 1;
        iVol = 634400 * 1;
        sVol = '634,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 10.43 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.90 * 1;
        iLow = 9.87 * 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(2022, 1, 9);
        iClose = 10.46 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.16 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 10.30 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.00 * 1;
        iVol = 99700 * 1;
        sVol = '99,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 10.05 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.77 * 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 = 9.60 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.60 * 1;
        iVol = 128000 * 1;
        sVol = '128,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 10.05 * 1;
        iOpen = 9.81 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.35 * 1;
        iVol = 242400 * 1;
        sVol = '242,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 9.78 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.50 * 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(2022, 1, 17);
        iClose = 9.04 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.76 * 1;
        iLow = 8.87 * 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(2022, 1, 18);
        iClose = 8.56 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.31 * 1;
        iVol = 163400 * 1;
        sVol = '163,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 8.73 * 1;
        iOpen = 8.33 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.33 * 1;
        iVol = 134300 * 1;
        sVol = '134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 8.41 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.35 * 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(2022, 1, 24);
        iClose = 8.25 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.48 * 1;
        iVol = 191200 * 1;
        sVol = '191,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 8.10 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.10 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 8.06 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.01 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 7.30 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.10 * 1;
        iVol = 269900 * 1;
        sVol = '269,900';
            
        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 = 6.88 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.79 * 1;
        iVol = 526000 * 1;
        sVol = '526,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 6.46 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.33 * 1;
        iVol = 240500 * 1;
        sVol = '240,500';
            
        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 = 5.74 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.76 * 1;
        iLow = 5.57 * 1;
        iVol = 398100 * 1;
        sVol = '398,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 5.16 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.08 * 1;
        iVol = 518400 * 1;
        sVol = '518,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 5.71 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.00 * 1;
        iVol = 529000 * 1;
        sVol = '529,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 5.93 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.74 * 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(2022, 2, 10);
        iClose = 5.84 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.63 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 5.59 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.52 * 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(2022, 2, 14);
        iClose = 5.04 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.02 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 5.26 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.14 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 5.50 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.30 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 5.70 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.50 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 6.11 * 1;
        iOpen = 5.72 * 1;
        iHigh = 6.67 * 1;
        iLow = 5.65 * 1;
        iVol = 318400 * 1;
        sVol = '318,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 5.79 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.78 * 1;
        iVol = 164900 * 1;
        sVol = '164,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 6.08 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.84 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 6.12 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.98 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 6.59 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.59 * 1;
        iLow = 5.95 * 1;
        iVol = 181600 * 1;
        sVol = '181,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 6.27 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.14 * 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(2022, 2, 28);
        iClose = 6.14 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.85 * 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(2022, 2, 29);
        iClose = 6.30 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.06 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 6.57 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.00 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 6.39 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.01 * 1;
        iVol = 198100 * 1;
        sVol = '198,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 6.24 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.09 * 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, 3, 4);
        iClose = 6.64 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.26 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 6.28 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.20 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 6.01 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.69 * 1;
        iVol = 138000 * 1;
        sVol = '138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 6.15 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.85 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 5.87 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.74 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 5.67 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.52 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 5.71 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.51 * 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(2022, 3, 13);
        iClose = 5.55 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.34 * 1;
        iVol = 139700 * 1;
        sVol = '139,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 5.41 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.35 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 5.19 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.06 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 5.53 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.06 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 5.25 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.19 * 1;
        iVol = 78100 * 1;
        sVol = '78,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 4.91 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.77 * 1;
        iVol = 208300 * 1;
        sVol = '208,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 4.97 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.60 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 4.56 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.49 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 4.46 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.23 * 1;
        iVol = 200200 * 1;
        sVol = '200,200';
            
        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 = 4.44 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.32 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 4.75 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.29 * 1;
        iVol = 224500 * 1;
        sVol = '224,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 4.43 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.31 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 4.31 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.30 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 4.15 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.08 * 1;
        iVol = 138300 * 1;
        sVol = '138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 4.32 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.86 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 4.04 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.92 * 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, 4, 6);
        iClose = 3.90 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 3.45 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.38 * 1;
        iVol = 124500 * 1;
        sVol = '124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 3.31 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.27 * 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, 4, 11);
        iClose = 3.19 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.15 * 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(2022, 4, 12);
        iClose = 3.28 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.04 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 3.50 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.37 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 3.50 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.42 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 4.13 * 1;
        iOpen = 3.58 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.58 * 1;
        iVol = 254600 * 1;
        sVol = '254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 3.97 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.80 * 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, 4, 19);
        iClose = 4.03 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.86 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 3.85 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.66 * 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(2022, 4, 23);
        iClose = 3.81 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.66 * 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, 24);
        iClose = 3.53 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.45 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 3.77 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.44 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 3.93 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.77 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 4.05 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.91 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 4.03 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.93 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 4.80 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.02 * 1;
        iVol = 285100 * 1;
        sVol = '285,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 4.74 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.60 * 1;
        iVol = 345000 * 1;
        sVol = '345,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 4.56 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.32 * 1;
        iVol = 201200 * 1;
        sVol = '201,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 4.43 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.30 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 4.55 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.14 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 4.35 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.27 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 4.25 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.15 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 3.87 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.86 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 3.48 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.48 * 1;
        iVol = 270300 * 1;
        sVol = '270,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 3.46 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.37 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 3.45 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.31 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 3.34 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.21 * 1;
        iVol = 137900 * 1;
        sVol = '137,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 3.65 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.34 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 3.76 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.61 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 4.02 * 1;
        iOpen = 3.63 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.62 * 1;
        iVol = 230200 * 1;
        sVol = '230,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 4.10 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 4.20 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.10 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 4.11 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.07 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 3.80 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.79 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 3.91 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.66 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 3.98 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.73 * 1;
        iVol = 68200 * 1;
        sVol = '68,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 4.08 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.78 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.29 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.91 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 4.09 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.00 * 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, 7);
        iClose = 4.46 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.08 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 4.50 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.30 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 4.11 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.06 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 4.08 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.39 * 1;
        iLow = 3.97 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 4.19 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.90 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 4.10 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.00 * 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, 6, 15);
        iClose = 4.19 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.06 * 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(2022, 6, 18);
        iClose = 4.47 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.16 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 4.65 * 1;
        iOpen = 4.74 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.55 * 1;
        iVol = 205800 * 1;
        sVol = '205,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 4.57 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.43 * 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(2022, 6, 21);
        iClose = 4.44 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.40 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 4.25 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.02 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 4.22 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.18 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 4.20 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.10 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 4.48 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.22 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 4.64 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.31 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 4.40 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.23 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 4.58 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.46 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 5.23 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.55 * 1;
        iLow = 4.58 * 1;
        iVol = 399700 * 1;
        sVol = '399,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 5.46 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.16 * 1;
        iVol = 229600 * 1;
        sVol = '229,600';
            
        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 = 5.83 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.52 * 1;
        iLow = 5.52 * 1;
        iVol = 339200 * 1;
        sVol = '339,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 5.77 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.34 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 5.65 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.44 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 5.78 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.50 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 6.23 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.82 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 6.18 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.02 * 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(2022, 7, 12);
        iClose = 6.41 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.11 * 1;
        iVol = 197100 * 1;
        sVol = '197,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 6.16 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.81 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 6.00 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.81 * 1;
        iVol = 95000 * 1;
        sVol = '95,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 6.25 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.92 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 6.46 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.18 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 5.72 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.63 * 1;
        iVol = 183300 * 1;
        sVol = '183,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 5.32 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.23 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 5.78 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.30 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 5.94 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.74 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 5.90 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.81 * 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, 7, 26);
        iClose = 5.70 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.63 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 5.71 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.44 * 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, 7, 30);
        iClose = 5.38 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.25 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 5.53 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.39 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 5.30 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.03 * 1;
        iVol = 90900 * 1;
        sVol = '90,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 5.44 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.29 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 5.66 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.37 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 5.94 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.63 * 1;
        iVol = 129700 * 1;
        sVol = '129,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 5.97 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.67 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 5.93 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.84 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 5.84 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.55 * 1;
        iVol = 119900 * 1;
        sVol = '119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 5.88 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.57 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 6.06 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.80 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 6.14 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.90 * 1;
        iVol = 184000 * 1;
        sVol = '184,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 5.94 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.77 * 1;
        iVol = 265700 * 1;
        sVol = '265,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 6.00 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.77 * 1;
        iVol = 191900 * 1;
        sVol = '191,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 5.92 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.68 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 5.78 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.75 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 5.76 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.53 * 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, 8, 23);
        iClose = 5.67 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.52 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 5.74 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.52 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 5.85 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.60 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 6.10 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.85 * 1;
        iVol = 194200 * 1;
        sVol = '194,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 5.21 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.17 * 1;
        iVol = 162500 * 1;
        sVol = '162,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 5.29 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.21 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 5.51 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.15 * 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(2022, 9, 4);
        iClose = 5.46 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.17 * 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, 9, 5);
        iClose = 5.39 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.18 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 5.43 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.29 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 5.25 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.22 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 4.61 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.34 * 1;
        iVol = 154400 * 1;
        sVol = '154,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 4.49 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.46 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 4.37 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.30 * 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, 9, 13);
        iClose = 4.49 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.10 * 1;
        iVol = 64300 * 1;
        sVol = '64,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 4.43 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.38 * 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, 9, 17);
        iClose = 4.20 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.14 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 4.39 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.26 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 4.41 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.34 * 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(2022, 9, 20);
        iClose = 4.56 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.40 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 4.95 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.34 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 4.84 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.66 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 4.76 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.68 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        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 = 4.76 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.69 * 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, 9, 27);
        iClose = 4.96 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.40 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 4.74 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.52 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        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 = 4.59 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.46 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 4.54 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.39 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 4.35 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.21 * 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(2022, 10, 3);
        iClose = 4.33 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.26 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 4.17 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.05 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 4.60 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.10 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 4.70 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.52 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 4.55 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.48 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 4.51 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.51 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 4.61 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.51 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 4.80 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.59 * 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, 10, 15);
        iClose = 4.57 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.49 * 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, 10, 16);
        iClose = 4.46 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.40 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 4.36 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.36 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 4.35 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.32 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 4.46 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.33 * 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, 10, 22);
        iClose = 4.36 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.28 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 4.43 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.27 * 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, 10, 25);
        iClose = 4.53 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.47 * 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, 28);
        iClose = 4.40 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.23 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 4.54 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.36 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 4.60 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.44 * 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, 11, 1);
        iClose = 4.87 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.56 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 4.72 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.51 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 4.48 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.34 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 4.35 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.32 * 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, 11, 7);
        iClose = 4.17 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.10 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 4.35 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.14 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 4.27 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.16 * 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, 11, 12);
        iClose = 3.98 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.44 * 1;
        iLow = 3.98 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 3.97 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.97 * 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, 11, 14);
        iClose = 3.75 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.56 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 3.98 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.61 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 3.57 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.57 * 1;
        iVol = 127800 * 1;
        sVol = '127,800';
            
        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 = 3.54 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.31 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 3.67 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.40 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 3.56 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.51 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 3.28 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.26 * 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, 11, 23);
        iClose = 3.02 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.01 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 2.72 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.70 * 1;
        iVol = 153400 * 1;
        sVol = '153,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 2.65 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.50 * 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, 11, 29);
        iClose = 2.85 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.61 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 3.03 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.71 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 2.91 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.87 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 2.81 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.74 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 2.83 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.77 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 2.85 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.79 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 3.41 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.45 * 1;
        iLow = 2.85 * 1;
        iVol = 90500 * 1;
        sVol = '90,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 3.47 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.34 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 3.50 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.48 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 3.67 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.45 * 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(2023, 0, 13);
        iClose = 3.55 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.50 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 3.76 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.57 * 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, 0, 18);
        iClose = 3.46 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.36 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 3.30 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.23 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 3.49 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.29 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 3.74 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.50 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 3.65 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.56 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 3.42 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.41 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 3.39 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.36 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 4.04 * 1;
        iOpen = 3.31 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.31 * 1;
        iVol = 272200 * 1;
        sVol = '272,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 4.40 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.07 * 1;
        iVol = 263600 * 1;
        sVol = '263,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 4.50 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.22 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 4.59 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.37 * 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(2023, 1, 2);
        iClose = 4.71 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.50 * 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(2023, 1, 3);
        iClose = 5.08 * 1;
        iOpen = 4.71 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.44 * 1;
        iVol = 309600 * 1;
        sVol = '309,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 5.29 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.01 * 1;
        iVol = 205500 * 1;
        sVol = '205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 5.86 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.90 * 1;
        iLow = 5.35 * 1;
        iVol = 2235300 * 1;
        sVol = '2,235,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 6.38 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.57 * 1;
        iLow = 5.66 * 1;
        iVol = 474400 * 1;
        sVol = '474,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 5.69 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.33 * 1;
        iVol = 309400 * 1;
        sVol = '309,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 5.49 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.32 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 5.47 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.18 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 5.25 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.52 * 1;
        iLow = 4.90 * 1;
        iVol = 128200 * 1;
        sVol = '128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 5.13 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.91 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        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 = 4.59 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.55 * 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(2023, 1, 17);
        iClose = 4.32 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.22 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 4.15 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.01 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 4.14 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.01 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 3.95 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.95 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 3.91 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.83 * 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, 1, 27);
        iClose = 4.24 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.39 * 1;
        iLow = 3.96 * 1;
        iVol = 652700 * 1;
        sVol = '652,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 4.10 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.06 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 3.86 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.82 * 1;
        iVol = 162500 * 1;
        sVol = '162,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 3.85 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.75 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 4.20 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.85 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 4.06 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.03 * 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, 7);
        iClose = 4.17 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.04 * 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, 2, 8);
        iClose = 4.16 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.03 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 3.77 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.71 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 3.49 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.38 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 3.70 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.35 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 3.57 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.51 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 3.71 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.40 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 4.02 * 1;
        iOpen = 3.65 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.59 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 3.98 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.80 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 3.80 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.74 * 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(2023, 2, 21);
        iClose = 3.87 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.73 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 3.83 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.71 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 3.70 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.69 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 3.67 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.58 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 3.61 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.52 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 3.63 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.53 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 3.72 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.58 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 3.88 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.71 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 3.76 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.66 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 4.10 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.70 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 4.20 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.02 * 1;
        iVol = 110000 * 1;
        sVol = '110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 4.37 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.19 * 1;
        iVol = 198600 * 1;
        sVol = '198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 4.23 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.13 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 4.20 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.14 * 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, 11);
        iClose = 4.26 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.18 * 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(2023, 3, 12);
        iClose = 4.24 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.10 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 4.32 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.16 * 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(2023, 3, 14);
        iClose = 4.20 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.14 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 4.14 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.04 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 4.00 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.85 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 3.98 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.82 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 3.87 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.85 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 3.95 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.85 * 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(2023, 3, 24);
        iClose = 3.86 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.78 * 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(2023, 3, 25);
        iClose = 4.00 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.89 * 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, 3, 26);
        iClose = 3.99 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.95 * 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, 3, 27);
        iClose = 4.24 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.93 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 4.11 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.01 * 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(2023, 4, 1);
        iClose = 4.12 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.05 * 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(2023, 4, 2);
        iClose = 4.10 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.06 * 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(2023, 4, 3);
        iClose = 4.08 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 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(2023, 4, 4);
        iClose = 4.14 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.06 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.02 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 3.95 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.90 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 4.03 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 4.07 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.95 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 3.94 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.91 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 4.01 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.85 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 4.08 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 3.89 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.88 * 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, 4, 17);
        iClose = 3.99 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.80 * 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(2023, 4, 18);
        iClose = 3.81 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.75 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 3.88 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.79 * 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(2023, 4, 22);
        iClose = 3.95 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.75 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 4.05 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.84 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 4.16 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.81 * 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, 4, 25);
        iClose = 4.20 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.11 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        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 = 4.66 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.28 * 1;
        iVol = 228100 * 1;
        sVol = '228,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 5.68 * 1;
        iOpen = 5.08 * 1;
        iHigh = 6.00 * 1;
        iLow = 4.91 * 1;
        iVol = 1772400 * 1;
        sVol = '1,772,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 4.94 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.99 * 1;
        iLow = 4.86 * 1;
        iVol = 625800 * 1;
        sVol = '625,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 5.25 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.98 * 1;
        iVol = 304200 * 1;
        sVol = '304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 5.07 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.48 * 1;
        iLow = 4.93 * 1;
        iVol = 286200 * 1;
        sVol = '286,200';
            
        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 = 4.53 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.87 * 1;
        iLow = 4.27 * 1;
        iVol = 1390800 * 1;
        sVol = '1,390,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 4.27 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.18 * 1;
        iVol = 379000 * 1;
        sVol = '379,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 4.04 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.00 * 1;
        iVol = 156900 * 1;
        sVol = '156,900';
            
        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 = 4.14 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.92 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 3.97 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.90 * 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(2023, 5, 12);
        iClose = 4.03 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.92 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 3.98 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.91 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 3.94 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.94 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 3.99 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.95 * 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(2023, 5, 16);
        iClose = 4.01 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.95 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 3.77 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.73 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        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 = 3.60 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.57 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 3.69 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.62 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 3.73 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.61 * 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, 26);
        iClose = 3.87 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.76 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 3.65 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.62 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 3.65 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.59 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 3.45 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.26 * 1;
        iVol = 284900 * 1;
        sVol = '284,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 3.56 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.42 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 3.79 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.56 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 3.87 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.71 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 3.71 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.65 * 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(2023, 6, 7);
        iClose = 3.77 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.69 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 3.85 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.77 * 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, 6, 11);
        iClose = 3.91 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.83 * 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(2023, 6, 12);
        iClose = 4.01 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.87 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 3.86 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.86 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 3.91 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.86 * 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, 6, 17);
        iClose = 3.75 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.69 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 3.89 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.71 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 3.79 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.74 * 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, 6, 20);
        iClose = 3.77 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.74 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 3.55 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.55 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 3.70 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.55 * 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(2023, 6, 25);
        iClose = 3.65 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.57 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 3.73 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.60 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 3.52 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.52 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 3.62 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.55 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 3.71 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.66 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 3.62 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.55 * 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, 7, 2);
        iClose = 3.58 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.46 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.40 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 3.23 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.20 * 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(2023, 7, 7);
        iClose = 3.08 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.07 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 2.98 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.91 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 2.99 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.95 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 2.95 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.91 * 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(2023, 7, 11);
        iClose = 3.10 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.93 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 3.24 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.02 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 3.24 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.14 * 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, 16);
        iClose = 3.02 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.3 * 1;
        iLow = 2.9601 * 1;
        iVol = 33839 * 1;
        sVol = '33,839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 2.96 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.2115 * 1;
        iLow = 2.93 * 1;
        iVol = 25309 * 1;
        sVol = '25,309';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 2.96 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3 * 1;
        iLow = 2.832 * 1;
        iVol = 38232 * 1;
        sVol = '38,232';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 2.96 * 1;
        iOpen = 2.9001 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.84 * 1;
        iVol = 47460 * 1;
        sVol = '47,460';
            
        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 = 3.09 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.94 * 1;
        iVol = 48104 * 1;
        sVol = '48,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 2.895 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.1516 * 1;
        iLow = 2.85 * 1;
        iVol = 43507 * 1;
        sVol = '43,507';
            
        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 = 3.05 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.95 * 1;
        iLow = 2.84 * 1;
        iVol = 1324355 * 1;
        sVol = '1,324,355';
            
        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 = 3 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.045 * 1;
        iLow = 2.84 * 1;
        iVol = 101692 * 1;
        sVol = '101,692';
            
        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 = 3.28 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.0101 * 1;
        iVol = 87342 * 1;
        sVol = '87,342';
            
        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 = 3.35 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.2 * 1;
        iVol = 35802 * 1;
        sVol = '35,802';
            
        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 = 3.24 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.335 * 1;
        iLow = 3.155 * 1;
        iVol = 27419 * 1;
        sVol = '27,419';
            
        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 = 3.28 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.3426 * 1;
        iLow = 3.2 * 1;
        iVol = 28507 * 1;
        sVol = '28,507';
            
        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 = 3.24 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.3865 * 1;
        iLow = 3.082 * 1;
        iVol = 36849 * 1;
        sVol = '36,849';
            
        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 = 3.2 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.1129 * 1;
        iVol = 65445 * 1;
        sVol = '65,445';
            
        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 = 3.28 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.3 * 1;
        iLow = 3.16 * 1;
        iVol = 35918 * 1;
        sVol = '35,918';
            
        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 = 3.2 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.3107 * 1;
        iLow = 3.1595 * 1;
        iVol = 31501 * 1;
        sVol = '31,501';
            
        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 = 3.32 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.2 * 1;
        iVol = 52263 * 1;
        sVol = '52,263';
            
        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 = 3.31 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.4 * 1;
        iLow = 3.24 * 1;
        iVol = 65085 * 1;
        sVol = '65,085';
            
        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 = 3.25 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.08 * 1;
        iVol = 27292 * 1;
        sVol = '27,292';
            
        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 = 3.26 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.2899 * 1;
        iLow = 3.14 * 1;
        iVol = 15554 * 1;
        sVol = '15,554';
            
        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 = 3.28 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.21 * 1;
        iVol = 52685 * 1;
        sVol = '52,685';
            
        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 = 3.13 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.3 * 1;
        iLow = 3.09 * 1;
        iVol = 31736 * 1;
        sVol = '31,736';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 2.9 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.1275 * 1;
        iLow = 2.81 * 1;
        iVol = 138978 * 1;
        sVol = '138,978';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 2.49 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.4695 * 1;
        iVol = 151416 * 1;
        sVol = '151,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 2.82 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.5 * 1;
        iVol = 92414 * 1;
        sVol = '92,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 2.68 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.8894 * 1;
        iLow = 2.63 * 1;
        iVol = 97379 * 1;
        sVol = '97,379';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 2.9 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.9599 * 1;
        iLow = 2.67 * 1;
        iVol = 39122 * 1;
        sVol = '39,122';
            
        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 = 3.27 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.34 * 1;
        iLow = 2.94 * 1;
        iVol = 97690 * 1;
        sVol = '97,690';
            
        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 = 3.25 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.2999 * 1;
        iLow = 3.15 * 1;
        iVol = 117633 * 1;
        sVol = '117,633';
            
        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 = 3.35 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.4099 * 1;
        iLow = 3.21 * 1;
        iVol = 68906 * 1;
        sVol = '68,906';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 3.25 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.4099 * 1;
        iLow = 3.19 * 1;
        iVol = 118212 * 1;
        sVol = '118,212';
            
        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 = 1.84 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.75 * 1;
        iVol = 1243922 * 1;
        sVol = '1,243,922';
            
        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 = 1.56 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.52 * 1;
        iVol = 318890 * 1;
        sVol = '318,890';
            
        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 = 1.4 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.38 * 1;
        iVol = 235819 * 1;
        sVol = '235,819';
            
        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 = 1.335 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.3 * 1;
        iVol = 161307 * 1;
        sVol = '161,307';
            
        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 = 1.27 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 103124 * 1;
        sVol = '103,124';
            
        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 = 1.29 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.221 * 1;
        iVol = 57833 * 1;
        sVol = '57,833';
            
        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 = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.2899 * 1;
        iLow = 1.2 * 1;
        iVol = 80299 * 1;
        sVol = '80,299';
            
        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 = 1.28 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.3563 * 1;
        iLow = 1.23 * 1;
        iVol = 34651 * 1;
        sVol = '34,651';
            
        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 = 1.27 * 1;
        iOpen = 1.2804 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.2618 * 1;
        iVol = 26916 * 1;
        sVol = '26,916';
            
        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 = 1.25 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.2292 * 1;
        iVol = 24513 * 1;
        sVol = '24,513';
            
        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 = 1.24 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.23 * 1;
        iVol = 15026 * 1;
        sVol = '15,026';
            
        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 = 1.2 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.289 * 1;
        iLow = 1.2 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 1.2 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.2 * 1;
        iVol = 45030 * 1;
        sVol = '45,030';
            
        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 = 1.13 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.2096 * 1;
        iLow = 1.1001 * 1;
        iVol = 112023 * 1;
        sVol = '112,023';
            
        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 = 1.08 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.0501 * 1;
        iVol = 63021 * 1;
        sVol = '63,021';
            
        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 = 0.993 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.975 * 1;
        iVol = 76718 * 1;
        sVol = '76,718';
            
        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 = 0.9602 * 1;
        iOpen = 0.995 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.93 * 1;
        iVol = 46218 * 1;
        sVol = '46,218';
            
        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 = 0.91 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.8602 * 1;
        iVol = 95888 * 1;
        sVol = '95,888';
            
        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 = 0.9025 * 1;
        iOpen = 0.8827 * 1;
        iHigh = 0.9774 * 1;
        iLow = 0.8827 * 1;
        iVol = 16826 * 1;
        sVol = '16,826';
            
        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 = 0.9137 * 1;
        iOpen = 0.9106 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.9102 * 1;
        iVol = 26746 * 1;
        sVol = '26,746';
            
        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 = 0.9357 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.9357 * 1;
        iVol = 36987 * 1;
        sVol = '36,987';
            
        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 = 0.96 * 1;
        iOpen = 0.9197 * 1;
        iHigh = 0.9608 * 1;
        iLow = 0.9191 * 1;
        iVol = 3293 * 1;
        sVol = '3,293';
            
        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 = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.93 * 1;
        iVol = 14801 * 1;
        sVol = '14,801';
            
        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 = 1.06 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.94 * 1;
        iVol = 117640 * 1;
        sVol = '117,640';
            
        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 = 1.17 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.05 * 1;
        iVol = 57456 * 1;
        sVol = '57,456';
            
        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 = 1.2 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.271 * 1;
        iLow = 1.1547 * 1;
        iVol = 53164 * 1;
        sVol = '53,164';
            
        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 = 1.2 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.18 * 1;
        iVol = 82896 * 1;
        sVol = '82,896';
            
        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 = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.23 * 1;
        iVol = 108126 * 1;
        sVol = '108,126';
            
        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 = 1.29 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.22 * 1;
        iVol = 44032 * 1;
        sVol = '44,032';
            
        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 = 1.25 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.3099 * 1;
        iLow = 1.23 * 1;
        iVol = 27866 * 1;
        sVol = '27,866';
            
        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 = 1.2 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.1581 * 1;
        iVol = 25323 * 1;
        sVol = '25,323';
            
        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 = 1.17 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.1299 * 1;
        iVol = 9988 * 1;
        sVol = '9,988';
            
        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 = 1.24 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.15 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 1.17 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.13 * 1;
        iVol = 54603 * 1;
        sVol = '54,603';
            
        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 = 1.14 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.1 * 1;
        iVol = 16098 * 1;
        sVol = '16,098';
            
        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 = 1.12 * 1;
        iOpen = 1.1899 * 1;
        iHigh = 1.1929 * 1;
        iLow = 1.0436 * 1;
        iVol = 48045 * 1;
        sVol = '48,045';
            
        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 = 1.24 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.14 * 1;
        iVol = 241358 * 1;
        sVol = '241,358';
            
        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 = 1.22 * 1;
        iOpen = 1.238 * 1;
        iHigh = 1.335 * 1;
        iLow = 1.2 * 1;
        iVol = 138002 * 1;
        sVol = '138,002';
            
        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 = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.205 * 1;
        iVol = 75831 * 1;
        sVol = '75,831';
            
        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 = 1.29 * 1;
        iOpen = 1.3532 * 1;
        iHigh = 1.3532 * 1;
        iLow = 1.275 * 1;
        iVol = 28238 * 1;
        sVol = '28,238';
            
        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 = 1.32 * 1;
        iOpen = 1.2101 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.2101 * 1;
        iVol = 62681 * 1;
        sVol = '62,681';
            
        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 = 1.4 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.437 * 1;
        iLow = 1.28 * 1;
        iVol = 45907 * 1;
        sVol = '45,907';
            
        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 = 1.35 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.4974 * 1;
        iLow = 1.32 * 1;
        iVol = 64521 * 1;
        sVol = '64,521';
            
        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 = 1.29 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.29 * 1;
        iVol = 43374 * 1;
        sVol = '43,374';
            
        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 = 1.34 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.28 * 1;
        iVol = 49290 * 1;
        sVol = '49,290';
            
        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 = 1.37 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.4499 * 1;
        iLow = 1.32 * 1;
        iVol = 41869 * 1;
        sVol = '41,869';
            
        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 = 1.35 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 1;
        iVol = 26224 * 1;
        sVol = '26,224';
            
        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 = 1.31 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.31 * 1;
        iVol = 57678 * 1;
        sVol = '57,678';
            
        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 = 1.3 * 1;
        iOpen = 1.3499 * 1;
        iHigh = 1.3701 * 1;
        iLow = 1.29 * 1;
        iVol = 41604 * 1;
        sVol = '41,604';
            
        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 = 1.34 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.28 * 1;
        iVol = 10802 * 1;
        sVol = '10,802';
            
        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 = 1.32 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.3499 * 1;
        iLow = 1.28 * 1;
        iVol = 27559 * 1;
        sVol = '27,559';
            
        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 = 1.42 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.3 * 1;
        iVol = 67137 * 1;
        sVol = '67,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 1.13 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.1079 * 1;
        iVol = 289262 * 1;
        sVol = '289,262';
            
        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 = 1.25 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.18 * 1;
        iVol = 57171 * 1;
        sVol = '57,171';
            
        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 = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.3199 * 1;
        iLow = 1.25 * 1;
        iVol = 53337 * 1;
        sVol = '53,337';
            
        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 = 1.2 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.248 * 1;
        iLow = 1.18 * 1;
        iVol = 55825 * 1;
        sVol = '55,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 1.18 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 1;
        iVol = 39755 * 1;
        sVol = '39,755';
            
        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 = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.1 * 1;
        iVol = 75024 * 1;
        sVol = '75,024';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 1.18 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.05 * 1;
        iVol = 82576 * 1;
        sVol = '82,576';
            
        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 = 1.19 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.19 * 1;
        iVol = 78363 * 1;
        sVol = '78,363';
            
        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 = 1.2 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 22026 * 1;
        sVol = '22,026';
            
        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 = 1.16 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.13 * 1;
        iVol = 22634 * 1;
        sVol = '22,634';
            
        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 = 1.13 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.1857 * 1;
        iLow = 1.0616 * 1;
        iVol = 86497 * 1;
        sVol = '86,497';
            
        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 = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.1727 * 1;
        iLow = 1.1 * 1;
        iVol = 39499 * 1;
        sVol = '39,499';
            
        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 = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.0902 * 1;
        iVol = 17435 * 1;
        sVol = '17,435';
            
        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 = 1.17 * 1;
        iOpen = 1.1141 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.13 * 1;
        iVol = 45688 * 1;
        sVol = '45,688';
            
        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 = 1.2 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.2293 * 1;
        iLow = 1.1602 * 1;
        iVol = 34585 * 1;
        sVol = '34,585';
            
        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 = 1.64 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.2 * 1;
        iVol = 298978 * 1;
        sVol = '298,978';
            
        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 = 1.655 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.47 * 1;
        iVol = 313082 * 1;
        sVol = '313,082';
            
        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 = 1.54 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.678 * 1;
        iLow = 1.52 * 1;
        iVol = 40762 * 1;
        sVol = '40,762';
            
        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 = 1.33 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.31 * 1;
        iVol = 67405 * 1;
        sVol = '67,405';
            
        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 = 1.37 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.26 * 1;
        iVol = 61543 * 1;
        sVol = '61,543';
            
        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 = 1.36 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.4501 * 1;
        iLow = 1.3322 * 1;
        iVol = 39866 * 1;
        sVol = '39,866';
            
        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 = 1.23 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 1;
        iVol = 44782 * 1;
        sVol = '44,782';
            
        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 = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.3672 * 1;
        iLow = 1.27 * 1;
        iVol = 38233 * 1;
        sVol = '38,233';
            
        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 = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.2799 * 1;
        iLow = 1.16 * 1;
        iVol = 44249 * 1;
        sVol = '44,249';
            
        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 = 1.28 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.2301 * 1;
        iVol = 21466 * 1;
        sVol = '21,466';
            
        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 = 1.29 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3114 * 1;
        iLow = 1.28 * 1;
        iVol = 12241 * 1;
        sVol = '12,241';
            
        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 = 1.31 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.3184 * 1;
        iLow = 1.25 * 1;
        iVol = 19037 * 1;
        sVol = '19,037';
            
        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 = 1.29 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.29 * 1;
        iVol = 14870 * 1;
        sVol = '14,870';
            
        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 = 1.33 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.3696 * 1;
        iLow = 1.26 * 1;
        iVol = 58153 * 1;
        sVol = '58,153';
            
        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 = 1.35 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.428 * 1;
        iLow = 1.28 * 1;
        iVol = 37745 * 1;
        sVol = '37,745';
            
        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 = 1.25 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.2499 * 1;
        iVol = 27685 * 1;
        sVol = '27,685';
            
        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 = 1.15 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.15 * 1;
        iVol = 43152 * 1;
        sVol = '43,152';
            
        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 = 1.1183 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.2384 * 1;
        iLow = 1.1183 * 1;
        iVol = 28264 * 1;
        sVol = '28,264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 1.23 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.265 * 1;
        iLow = 1.14 * 1;
        iVol = 32290 * 1;
        sVol = '32,290';
            
        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 = 1.2136 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.2899 * 1;
        iLow = 1.18 * 1;
        iVol = 52070 * 1;
        sVol = '52,070';
            
        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 = 1.16 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.2599 * 1;
        iLow = 1.15 * 1;
        iVol = 23783 * 1;
        sVol = '23,783';
            
        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 = 1.16 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 1;
        iVol = 21190 * 1;
        sVol = '21,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 1.19 * 1;
        iOpen = 1.1602 * 1;
        iHigh = 1.2499 * 1;
        iLow = 1.12 * 1;
        iVol = 44337 * 1;
        sVol = '44,337';
            
        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 = 1.215 * 1;
        iOpen = 1.225 * 1;
        iHigh = 1.299 * 1;
        iLow = 1.2021 * 1;
        iVol = 87223 * 1;
        sVol = '87,223';
            
        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 = 1.22 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.335 * 1;
        iLow = 1.2114 * 1;
        iVol = 90630 * 1;
        sVol = '90,630';
            
        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 = 1.12 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.2666 * 1;
        iLow = 1.1 * 1;
        iVol = 118127 * 1;
        sVol = '118,127';
            
        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 = 1.21 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.11 * 1;
        iVol = 49232 * 1;
        sVol = '49,232';
            
        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 = 1.35 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.24 * 1;
        iVol = 183926 * 1;
        sVol = '183,926';
            
        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 = 1.52 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.6399 * 1;
        iLow = 1.2 * 1;
        iVol = 242983 * 1;
        sVol = '242,983';
            
        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 = 1.41 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.5024 * 1;
        iLow = 1.3719 * 1;
        iVol = 77325 * 1;
        sVol = '77,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 1.39 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.36 * 1;
        iVol = 26319 * 1;
        sVol = '26,319';
            
        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 = 1.47 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.4183 * 1;
        iVol = 40458 * 1;
        sVol = '40,458';
            
        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 = 1.48 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.5413 * 1;
        iLow = 1.425 * 1;
        iVol = 61023 * 1;
        sVol = '61,023';
            
        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 = 1.47 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.41 * 1;
        iVol = 36824 * 1;
        sVol = '36,824';
            
        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 = 1.59 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.48 * 1;
        iVol = 226836 * 1;
        sVol = '226,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 1.592 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.53 * 1;
        iVol = 119412 * 1;
        sVol = '119,412';
            
        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 = 1.54 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.53 * 1;
        iVol = 54893 * 1;
        sVol = '54,893';
            
        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 = 1.43 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.575 * 1;
        iLow = 1.4101 * 1;
        iVol = 56064 * 1;
        sVol = '56,064';
            
        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 = 1.38 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.37 * 1;
        iVol = 33377 * 1;
        sVol = '33,377';
            
        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 = 1.44 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.4782 * 1;
        iLow = 1.3601 * 1;
        iVol = 36721 * 1;
        sVol = '36,721';
            
        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 = 1.42 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.3669 * 1;
        iVol = 38758 * 1;
        sVol = '38,758';
            
        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 = 1.41 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.4 * 1;
        iVol = 10780 * 1;
        sVol = '10,780';
            
        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 = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.36 * 1;
        iVol = 42647 * 1;
        sVol = '42,647';
            
        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 = 1.35 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.35 * 1;
        iVol = 19498 * 1;
        sVol = '19,498';
            
        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 = 1.28 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.27 * 1;
        iVol = 29114 * 1;
        sVol = '29,114';
            
        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 = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.3299 * 1;
        iLow = 1.27 * 1;
        iVol = 26259 * 1;
        sVol = '26,259';
            
        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 = 1.28 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.25 * 1;
        iVol = 20733 * 1;
        sVol = '20,733';
            
        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 = 1.22 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.14 * 1;
        iVol = 93738 * 1;
        sVol = '93,738';
            
        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 = 1.24 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.3001 * 1;
        iLow = 1.16 * 1;
        iVol = 36903 * 1;
        sVol = '36,903';
            
        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 = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.224 * 1;
        iVol = 17534 * 1;
        sVol = '17,534';
            
        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 = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.3199 * 1;
        iLow = 1.22 * 1;
        iVol = 16601 * 1;
        sVol = '16,601';
            
        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 = 1.21 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.20 * 1;
        iVol = 30299 * 1;
        sVol = '30,299';
            
        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 = 1.20 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.1806 * 1;
        iVol = 16085 * 1;
        sVol = '16,085';
            
        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 = 1.20 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.2375 * 1;
        iLow = 1.17 * 1;
        iVol = 7689 * 1;
        sVol = '7,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 1.21 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.2472 * 1;
        iLow = 1.18 * 1;
        iVol = 11880 * 1;
        sVol = '11,880';
            
        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 = 1.17 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.12 * 1;
        iVol = 24483 * 1;
        sVol = '24,483';
            
        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 = 1.12 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.12 * 1;
        iVol = 37084 * 1;
        sVol = '37,084';
            
        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 = 1.22 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.14 * 1;
        iVol = 34295 * 1;
        sVol = '34,295';
            
        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 = 1.16 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 28054 * 1;
        sVol = '28,054';
            
        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 = 1.24 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.17 * 1;
        iVol = 15852 * 1;
        sVol = '15,852';
            
        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 = 1.19 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.2699 * 1;
        iLow = 1.18 * 1;
        iVol = 14880 * 1;
        sVol = '14,880';
            
        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 = 1.24 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.17 * 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, 3, 8);
        iClose = 1.25 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.20 * 1;
        iVol = 11104 * 1;
        sVol = '11,104';
            
        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 = 1.26 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.23 * 1;
        iVol = 5998 * 1;
        sVol = '5,998';
            
        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 = 1.1999 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.16 * 1;
        iVol = 19384 * 1;
        sVol = '19,384';
            
        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 = 1.23 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.19 * 1;
        iVol = 20505 * 1;
        sVol = '20,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 1.17 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.2499 * 1;
        iLow = 1.17 * 1;
        iVol = 17121 * 1;
        sVol = '17,121';
            
        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 = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.11 * 1;
        iVol = 27546 * 1;
        sVol = '27,546';
            
        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 = 1.19 * 1;
        iOpen = 1.185 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.16 * 1;
        iVol = 24481 * 1;
        sVol = '24,481';
            
        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 = 1.15 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.15 * 1;
        iVol = 16648 * 1;
        sVol = '16,648';
            
        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 = 1.15 * 1;
        iOpen = 1.145 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.0201 * 1;
        iVol = 64906 * 1;
        sVol = '64,906';
            
        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 = 1.10 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.07 * 1;
        iVol = 48976 * 1;
        sVol = '48,976';
            
        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 = 1.08 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.1399 * 1;
        iLow = 1.06 * 1;
        iVol = 28071 * 1;
        sVol = '28,071';
            
        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 = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.04 * 1;
        iVol = 21991 * 1;
        sVol = '21,991';
            
        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 = 1.16 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.11 * 1;
        iVol = 17122 * 1;
        sVol = '17,122';
            
        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 = 1.11 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 13834 * 1;
        sVol = '13,834';
            
        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 = 1.11 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.161 * 1;
        iLow = 1.10 * 1;
        iVol = 12181 * 1;
        sVol = '12,181';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}