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 });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 1.14 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.10 * 1;
        iVol = 10058 * 1;
        sVol = '10,058';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 1.16 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.15 * 1;
        iVol = 50358 * 1;
        sVol = '50,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.15 * 1;
        iVol = 8332 * 1;
        sVol = '8,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 1.19 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.11 * 1;
        iVol = 15038 * 1;
        sVol = '15,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 1.14 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.14 * 1;
        iVol = 31648 * 1;
        sVol = '31,648';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 1.18 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.11 * 1;
        iVol = 20853 * 1;
        sVol = '20,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 1.18 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.155 * 1;
        iVol = 20964 * 1;
        sVol = '20,964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 1.11 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.2465 * 1;
        iLow = 1.11 * 1;
        iVol = 20447 * 1;
        sVol = '20,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 1.16 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.1199 * 1;
        iVol = 25430 * 1;
        sVol = '25,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 10512 * 1;
        sVol = '10,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 1.18 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.14 * 1;
        iVol = 19715 * 1;
        sVol = '19,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 1.165 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.148 * 1;
        iVol = 56959 * 1;
        sVol = '56,959';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 1.13 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.2499 * 1;
        iLow = 1.11 * 1;
        iVol = 111713 * 1;
        sVol = '111,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 1.16 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.07 * 1;
        iVol = 34648 * 1;
        sVol = '34,648';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.10 * 1;
        iVol = 39335 * 1;
        sVol = '39,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 1.06 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.05 * 1;
        iVol = 112077 * 1;
        sVol = '112,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 1.05 * 1;
        iOpen = 1.0948 * 1;
        iHigh = 1.125 * 1;
        iLow = 0.99 * 1;
        iVol = 125848 * 1;
        sVol = '125,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 1.09 * 1;
        iOpen = 1.098 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.047 * 1;
        iVol = 40041 * 1;
        sVol = '40,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 1.10 * 1;
        iOpen = 1.0927 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.0303 * 1;
        iVol = 17889 * 1;
        sVol = '17,889';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 1.08 * 1;
        iOpen = 1.0899 * 1;
        iHigh = 1.1088 * 1;
        iLow = 1.01 * 1;
        iVol = 41494 * 1;
        sVol = '41,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 1.06 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.03 * 1;
        iVol = 12206 * 1;
        sVol = '12,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 1.10 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.99 * 1;
        iVol = 36855 * 1;
        sVol = '36,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 1.06 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.0114 * 1;
        iVol = 50508 * 1;
        sVol = '50,508';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 1.10 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.0595 * 1;
        iVol = 10248 * 1;
        sVol = '10,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 1.13 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.0562 * 1;
        iVol = 3554 * 1;
        sVol = '3,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 1.0401 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.16 * 1;
        iLow = 0.93 * 1;
        iVol = 41067 * 1;
        sVol = '41,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 1.07 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.00 * 1;
        iVol = 42424 * 1;
        sVol = '42,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 1.12 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.1305 * 1;
        iLow = 1.0694 * 1;
        iVol = 56546 * 1;
        sVol = '56,546';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 1.12 * 1;
        iOpen = 1.1258 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.10 * 1;
        iVol = 45672 * 1;
        sVol = '45,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 1.13 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.077 * 1;
        iVol = 63671 * 1;
        sVol = '63,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 1.12 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.1526 * 1;
        iLow = 1.0743 * 1;
        iVol = 10841 * 1;
        sVol = '10,841';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 1.1118 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.08 * 1;
        iVol = 17794 * 1;
        sVol = '17,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.09 * 1;
        iVol = 13105 * 1;
        sVol = '13,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 1.11 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.07 * 1;
        iVol = 26886 * 1;
        sVol = '26,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 1.12 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.10 * 1;
        iVol = 11567 * 1;
        sVol = '11,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.10 * 1;
        iVol = 30012 * 1;
        sVol = '30,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 1.06 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 16228 * 1;
        sVol = '16,228';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 1.04 * 1;
        iOpen = 1.0899 * 1;
        iHigh = 1.0899 * 1;
        iLow = 1.01 * 1;
        iVol = 84157 * 1;
        sVol = '84,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.0562 * 1;
        iLow = 1.00 * 1;
        iVol = 13439 * 1;
        sVol = '13,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 1.00 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.96 * 1;
        iVol = 46675 * 1;
        sVol = '46,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 1.00 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.99 * 1;
        iVol = 5143 * 1;
        sVol = '5,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 1.06 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.01 * 1;
        iVol = 41576 * 1;
        sVol = '41,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.0101 * 1;
        iVol = 51568 * 1;
        sVol = '51,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.96 * 1;
        iVol = 17332 * 1;
        sVol = '17,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 0.982 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.982 * 1;
        iVol = 33479 * 1;
        sVol = '33,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 1.00 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.99 * 1;
        iVol = 21659 * 1;
        sVol = '21,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 1.00 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.98 * 1;
        iVol = 19616 * 1;
        sVol = '19,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 1.01 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.99 * 1;
        iVol = 16521 * 1;
        sVol = '16,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 1.00 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 16392 * 1;
        sVol = '16,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 1.01 * 1;
        iOpen = 0.981 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.981 * 1;
        iVol = 14839 * 1;
        sVol = '14,839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 1.03 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 1;
        iVol = 44927 * 1;
        sVol = '44,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 1.025 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.00 * 1;
        iVol = 19476 * 1;
        sVol = '19,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.00 * 1;
        iVol = 32166 * 1;
        sVol = '32,166';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 1.03 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.0499 * 1;
        iLow = 1.00 * 1;
        iVol = 15447 * 1;
        sVol = '15,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 0.9842 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.97 * 1;
        iVol = 49752 * 1;
        sVol = '49,752';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 0.982 * 1;
        iOpen = 0.9861 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.9651 * 1;
        iVol = 40811 * 1;
        sVol = '40,811';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 1.01 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.982 * 1;
        iVol = 14187 * 1;
        sVol = '14,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 1.01 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.96 * 1;
        iVol = 19206 * 1;
        sVol = '19,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 0.982799 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.9975 * 1;
        iLow = 0.95 * 1;
        iVol = 36189 * 1;
        sVol = '36,189';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 1.00 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.95 * 1;
        iVol = 18599 * 1;
        sVol = '18,599';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 0.9205 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.9747 * 1;
        iLow = 0.90 * 1;
        iVol = 41275 * 1;
        sVol = '41,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 0.9228 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 1;
        iVol = 35169 * 1;
        sVol = '35,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 0.902 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.958 * 1;
        iLow = 0.90 * 1;
        iVol = 28081 * 1;
        sVol = '28,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 0.9049 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.9999 * 1;
        iLow = 0.90 * 1;
        iVol = 17072 * 1;
        sVol = '17,072';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 0.89 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 1;
        iVol = 40318 * 1;
        sVol = '40,318';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 0.829 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.75 * 1;
        iVol = 81998 * 1;
        sVol = '81,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 0.852 * 1;
        iOpen = 0.9193 * 1;
        iHigh = 0.928 * 1;
        iLow = 0.781 * 1;
        iVol = 52041 * 1;
        sVol = '52,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 0.8122 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.852 * 1;
        iLow = 0.80 * 1;
        iVol = 22135 * 1;
        sVol = '22,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.887 * 1;
        iLow = 0.80 * 1;
        iVol = 19080 * 1;
        sVol = '19,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 0.7979 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 45673 * 1;
        sVol = '45,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 0.77 * 1;
        iOpen = 0.787 * 1;
        iHigh = 0.798 * 1;
        iLow = 0.74 * 1;
        iVol = 27367 * 1;
        sVol = '27,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 0.7545 * 1;
        iOpen = 0.769 * 1;
        iHigh = 0.778 * 1;
        iLow = 0.744449 * 1;
        iVol = 23723 * 1;
        sVol = '23,723';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 0.746 * 1;
        iOpen = 0.7545 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.7372 * 1;
        iVol = 8902 * 1;
        sVol = '8,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 0.8287 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.851401 * 1;
        iLow = 0.73 * 1;
        iVol = 31716 * 1;
        sVol = '31,716';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 0.8926 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.9799 * 1;
        iLow = 0.85 * 1;
        iVol = 134878 * 1;
        sVol = '134,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 0.871 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.8056 * 1;
        iVol = 71492 * 1;
        sVol = '71,492';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 0.89 * 1;
        iOpen = 0.899 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.84 * 1;
        iVol = 25890 * 1;
        sVol = '25,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 0.9599 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.89 * 1;
        iVol = 43658 * 1;
        sVol = '43,658';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 0.87 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.806101 * 1;
        iVol = 22517 * 1;
        sVol = '22,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 0.9372 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.9372 * 1;
        iLow = 0.88 * 1;
        iVol = 17946 * 1;
        sVol = '17,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 0.925 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.88 * 1;
        iVol = 210571 * 1;
        sVol = '210,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 0.9799 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 64269 * 1;
        sVol = '64,269';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 0.9805 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.9701 * 1;
        iVol = 13361 * 1;
        sVol = '13,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 0.97 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.96 * 1;
        iVol = 20903 * 1;
        sVol = '20,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 0.9815 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.96 * 1;
        iVol = 12999 * 1;
        sVol = '12,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 0.94515 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.94 * 1;
        iVol = 25278 * 1;
        sVol = '25,278';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 0.9301 * 1;
        iOpen = 0.9401 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.93 * 1;
        iVol = 18394 * 1;
        sVol = '18,394';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 0.9003 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.88 * 1;
        iVol = 12219 * 1;
        sVol = '12,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 0.864 * 1;
        iOpen = 0.9025 * 1;
        iHigh = 0.9025 * 1;
        iLow = 0.7701 * 1;
        iVol = 52952 * 1;
        sVol = '52,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 0.8371 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.866 * 1;
        iLow = 0.82 * 1;
        iVol = 9531 * 1;
        sVol = '9,531';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 0.84445 * 1;
        iOpen = 0.800001 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.80 * 1;
        iVol = 21585 * 1;
        sVol = '21,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 0.91 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.9579 * 1;
        iLow = 0.8399 * 1;
        iVol = 32712 * 1;
        sVol = '32,712';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 0.79 * 1;
        iOpen = 0.8167 * 1;
        iHigh = 0.8573 * 1;
        iLow = 0.77 * 1;
        iVol = 2602820 * 1;
        sVol = '2,602,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 0.85 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.76 * 1;
        iVol = 478398 * 1;
        sVol = '478,398';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 0.8032 * 1;
        iOpen = 0.8245 * 1;
        iHigh = 0.8848 * 1;
        iLow = 0.79 * 1;
        iVol = 24827 * 1;
        sVol = '24,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 0.829 * 1;
        iOpen = 0.839 * 1;
        iHigh = 0.839 * 1;
        iLow = 0.7903 * 1;
        iVol = 23729 * 1;
        sVol = '23,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 0.80 * 1;
        iOpen = 0.8289 * 1;
        iHigh = 0.8779 * 1;
        iLow = 0.80 * 1;
        iVol = 22050 * 1;
        sVol = '22,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 0.801 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.8387 * 1;
        iLow = 0.7829 * 1;
        iVol = 15959 * 1;
        sVol = '15,959';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 0.78 * 1;
        iOpen = 0.818 * 1;
        iHigh = 0.8229 * 1;
        iLow = 0.78 * 1;
        iVol = 62486 * 1;
        sVol = '62,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 0.7717 * 1;
        iOpen = 0.8087 * 1;
        iHigh = 0.8087 * 1;
        iLow = 0.75 * 1;
        iVol = 39674 * 1;
        sVol = '39,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 0.7721 * 1;
        iOpen = 0.751 * 1;
        iHigh = 0.786 * 1;
        iLow = 0.74 * 1;
        iVol = 52964 * 1;
        sVol = '52,964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 0.71 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.769 * 1;
        iLow = 0.7027 * 1;
        iVol = 42744 * 1;
        sVol = '42,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 0.73 * 1;
        iOpen = 0.739 * 1;
        iHigh = 0.757 * 1;
        iLow = 0.7285 * 1;
        iVol = 26760 * 1;
        sVol = '26,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 0.7136 * 1;
        iOpen = 0.7485 * 1;
        iHigh = 0.7485 * 1;
        iLow = 0.71 * 1;
        iVol = 26072 * 1;
        sVol = '26,072';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 0.85 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.68 * 1;
        iVol = 80320 * 1;
        sVol = '80,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 0.7965 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.7222 * 1;
        iVol = 27124 * 1;
        sVol = '27,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 0.7558 * 1;
        iOpen = 0.849 * 1;
        iHigh = 0.849 * 1;
        iLow = 0.74 * 1;
        iVol = 33862 * 1;
        sVol = '33,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 0.7565 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.7239 * 1;
        iVol = 92037 * 1;
        sVol = '92,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 0.7399 * 1;
        iOpen = 0.7438 * 1;
        iHigh = 0.7438 * 1;
        iLow = 0.691 * 1;
        iVol = 18502 * 1;
        sVol = '18,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 0.71 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.6809 * 1;
        iVol = 32089 * 1;
        sVol = '32,089';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 0.7001 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.715 * 1;
        iLow = 0.671 * 1;
        iVol = 87022 * 1;
        sVol = '87,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 0.72 * 1;
        iOpen = 0.7296 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.6829 * 1;
        iVol = 10137 * 1;
        sVol = '10,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 0.701 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.739999 * 1;
        iLow = 0.69 * 1;
        iVol = 30617 * 1;
        sVol = '30,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 0.7089 * 1;
        iOpen = 0.6789 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.671 * 1;
        iVol = 20606 * 1;
        sVol = '20,606';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 0.6826 * 1;
        iOpen = 0.6859 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.6759 * 1;
        iVol = 23116 * 1;
        sVol = '23,116';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 0.6853 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.719473 * 1;
        iLow = 0.68 * 1;
        iVol = 122552 * 1;
        sVol = '122,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 0.67 * 1;
        iOpen = 0.6811 * 1;
        iHigh = 0.736 * 1;
        iLow = 0.61 * 1;
        iVol = 102968 * 1;
        sVol = '102,968';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 0.676 * 1;
        iOpen = 0.729999 * 1;
        iHigh = 0.729999 * 1;
        iLow = 0.6702 * 1;
        iVol = 16629 * 1;
        sVol = '16,629';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 0.6594 * 1;
        iOpen = 0.681 * 1;
        iHigh = 0.7113 * 1;
        iLow = 0.638 * 1;
        iVol = 26170 * 1;
        sVol = '26,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 0.6702 * 1;
        iOpen = 0.639 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.639 * 1;
        iVol = 20257 * 1;
        sVol = '20,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 0.64 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.622 * 1;
        iVol = 37458 * 1;
        sVol = '37,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 0.695 * 1;
        iOpen = 0.7152 * 1;
        iHigh = 0.7152 * 1;
        iLow = 0.65 * 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(2024, 9, 22);
        iClose = 0.7348 * 1;
        iOpen = 0.681 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.681 * 1;
        iVol = 123419 * 1;
        sVol = '123,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 0.74 * 1;
        iOpen = 0.7228 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.72 * 1;
        iVol = 5193 * 1;
        sVol = '5,193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 0.70 * 1;
        iOpen = 0.701 * 1;
        iHigh = 0.759599 * 1;
        iLow = 0.70 * 1;
        iVol = 25377 * 1;
        sVol = '25,377';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 0.7196 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.695 * 1;
        iVol = 18754 * 1;
        sVol = '18,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 0.6958 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.68 * 1;
        iVol = 17699 * 1;
        sVol = '17,699';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 0.6862 * 1;
        iOpen = 0.729 * 1;
        iHigh = 0.729 * 1;
        iLow = 0.6721 * 1;
        iVol = 21696 * 1;
        sVol = '21,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 0.682 * 1;
        iOpen = 0.69265 * 1;
        iHigh = 0.724899 * 1;
        iLow = 0.662 * 1;
        iVol = 33120 * 1;
        sVol = '33,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 0.719 * 1;
        iOpen = 0.679 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.661 * 1;
        iVol = 23149 * 1;
        sVol = '23,149';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 0.6961 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.7199 * 1;
        iLow = 0.65 * 1;
        iVol = 12145 * 1;
        sVol = '12,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 0.66 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.7068 * 1;
        iLow = 0.6501 * 1;
        iVol = 77219 * 1;
        sVol = '77,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 0.662 * 1;
        iOpen = 0.7094 * 1;
        iHigh = 0.7094 * 1;
        iLow = 0.622 * 1;
        iVol = 17861 * 1;
        sVol = '17,861';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 0.66 * 1;
        iOpen = 0.699 * 1;
        iHigh = 0.699 * 1;
        iLow = 0.6303 * 1;
        iVol = 38054 * 1;
        sVol = '38,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 0.60 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.59 * 1;
        iVol = 115942 * 1;
        sVol = '115,942';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 0.6181 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.58 * 1;
        iVol = 32026 * 1;
        sVol = '32,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 0.6609 * 1;
        iOpen = 0.6775 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.601 * 1;
        iVol = 66680 * 1;
        sVol = '66,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 0.699 * 1;
        iOpen = 0.6899 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 54614 * 1;
        sVol = '54,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.67 * 1;
        iVol = 46768 * 1;
        sVol = '46,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.7388 * 1;
        iLow = 0.68 * 1;
        iVol = 128640 * 1;
        sVol = '128,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 0.58075 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.5032 * 1;
        iVol = 192034 * 1;
        sVol = '192,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 0.59 * 1;
        iOpen = 0.6665 * 1;
        iHigh = 0.688 * 1;
        iLow = 0.5726 * 1;
        iVol = 52918 * 1;
        sVol = '52,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 0.5903 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.59 * 1;
        iVol = 35527 * 1;
        sVol = '35,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 0.605 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.59 * 1;
        iVol = 19863 * 1;
        sVol = '19,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 0.6072 * 1;
        iOpen = 0.6029 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.60 * 1;
        iVol = 55071 * 1;
        sVol = '55,071';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 0.679 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.6001 * 1;
        iVol = 90751 * 1;
        sVol = '90,751';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 0.7751 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.67 * 1;
        iVol = 153695 * 1;
        sVol = '153,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 0.744 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.74 * 1;
        iVol = 59623 * 1;
        sVol = '59,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 0.6973 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.7699 * 1;
        iLow = 0.677 * 1;
        iVol = 113175 * 1;
        sVol = '113,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 0.700101 * 1;
        iOpen = 0.6864 * 1;
        iHigh = 0.729899 * 1;
        iLow = 0.67 * 1;
        iVol = 29381 * 1;
        sVol = '29,381';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 0.877 * 1;
        iOpen = 0.7143 * 1;
        iHigh = 0.975 * 1;
        iLow = 0.70 * 1;
        iVol = 1130590 * 1;
        sVol = '1,130,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 0.7355 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.877 * 1;
        iLow = 0.701 * 1;
        iVol = 652131 * 1;
        sVol = '652,131';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 0.7264 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.804899 * 1;
        iLow = 0.70 * 1;
        iVol = 353176 * 1;
        sVol = '353,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 0.7161 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.769899 * 1;
        iLow = 0.710101 * 1;
        iVol = 36998 * 1;
        sVol = '36,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 0.7317 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.68 * 1;
        iVol = 451271 * 1;
        sVol = '451,271';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 0.84 * 1;
        iOpen = 0.7677 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.73515 * 1;
        iVol = 483169 * 1;
        sVol = '483,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 1.14 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.35 * 1;
        iLow = 0.9821 * 1;
        iVol = 30058953 * 1;
        sVol = '30,058,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 1.50 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.12 * 1;
        iVol = 16795801 * 1;
        sVol = '16,795,801';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 1.29 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.22 * 1;
        iVol = 3510466 * 1;
        sVol = '3,510,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 1.23 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.15 * 1;
        iVol = 1558102 * 1;
        sVol = '1,558,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 1.17 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.2999 * 1;
        iLow = 1.05 * 1;
        iVol = 739145 * 1;
        sVol = '739,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 1.59 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.6488 * 1;
        iLow = 1.1501 * 1;
        iVol = 3409616 * 1;
        sVol = '3,409,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 3.20 * 1;
        iOpen = 1.98 * 1;
        iHigh = 3.23 * 1;
        iLow = 1.89 * 1;
        iVol = 52752641 * 1;
        sVol = '52,752,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 3.20 * 1;
        iOpen = 4.18 * 1;
        iHigh = 7.00 * 1;
        iLow = 3.01 * 1;
        iVol = 29511116 * 1;
        sVol = '29,511,116';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 3.49 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.96 * 1;
        iLow = 2.60 * 1;
        iVol = 5924641 * 1;
        sVol = '5,924,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 4.13 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.48 * 1;
        iLow = 3.59 * 1;
        iVol = 3510829 * 1;
        sVol = '3,510,829';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 3.42 * 1;
        iOpen = 3.88 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.13 * 1;
        iVol = 2105866 * 1;
        sVol = '2,105,866';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 3.30 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.54 * 1;
        iLow = 2.93 * 1;
        iVol = 2204821 * 1;
        sVol = '2,204,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 3.08 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.8505 * 1;
        iLow = 3.00 * 1;
        iVol = 2653707 * 1;
        sVol = '2,653,707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 2.62 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.61 * 1;
        iVol = 1180673 * 1;
        sVol = '1,180,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 2.47 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.7278 * 1;
        iLow = 2.38 * 1;
        iVol = 998124 * 1;
        sVol = '998,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 2.79 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.62 * 1;
        iVol = 2547505 * 1;
        sVol = '2,547,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 2.79 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.50 * 1;
        iVol = 1224625 * 1;
        sVol = '1,224,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 2.76 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.70 * 1;
        iVol = 1411993 * 1;
        sVol = '1,411,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 2.44 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.8294 * 1;
        iLow = 2.32 * 1;
        iVol = 1182663 * 1;
        sVol = '1,182,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 2.24 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.04 * 1;
        iVol = 817113 * 1;
        sVol = '817,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 2.09 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.04 * 1;
        iVol = 482317 * 1;
        sVol = '482,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 1.82 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.0738 * 1;
        iLow = 1.6301 * 1;
        iVol = 841303 * 1;
        sVol = '841,303';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 1.83 * 1;
        iOpen = 1.81 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.80 * 1;
        iVol = 608649 * 1;
        sVol = '608,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 2.08 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.863 * 1;
        iVol = 446246 * 1;
        sVol = '446,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 1.98 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.1697 * 1;
        iLow = 1.86 * 1;
        iVol = 444359 * 1;
        sVol = '444,359';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 1.95 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.87 * 1;
        iVol = 333077 * 1;
        sVol = '333,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 1.93 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.72 * 1;
        iVol = 553895 * 1;
        sVol = '553,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 1.905 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.86 * 1;
        iVol = 521117 * 1;
        sVol = '521,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 1.89 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.9381 * 1;
        iLow = 1.81 * 1;
        iVol = 296811 * 1;
        sVol = '296,811';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 2.03 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.82 * 1;
        iVol = 433327 * 1;
        sVol = '433,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 1.70 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.685 * 1;
        iVol = 490509 * 1;
        sVol = '490,509';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 1.76 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.60 * 1;
        iVol = 215230 * 1;
        sVol = '215,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 1.69 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.66 * 1;
        iVol = 176108 * 1;
        sVol = '176,108';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 1.71 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.68 * 1;
        iVol = 183743 * 1;
        sVol = '183,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.68 * 1;
        iVol = 259693 * 1;
        sVol = '259,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 1.67 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.59 * 1;
        iVol = 150605 * 1;
        sVol = '150,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 1.80 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.8393 * 1;
        iLow = 1.63 * 1;
        iVol = 252109 * 1;
        sVol = '252,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 1.70 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.835 * 1;
        iLow = 1.67 * 1;
        iVol = 273210 * 1;
        sVol = '273,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 1.84 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.64 * 1;
        iVol = 368459 * 1;
        sVol = '368,459';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 1.81 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.71 * 1;
        iVol = 354052 * 1;
        sVol = '354,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 1.77 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.9699 * 1;
        iLow = 1.7372 * 1;
        iVol = 278412 * 1;
        sVol = '278,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 1.74 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.65 * 1;
        iVol = 470972 * 1;
        sVol = '470,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 1.75 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.7897 * 1;
        iLow = 1.68 * 1;
        iVol = 223631 * 1;
        sVol = '223,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 1.81 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.55 * 1;
        iVol = 762671 * 1;
        sVol = '762,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 1.74 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.8195 * 1;
        iLow = 1.6801 * 1;
        iVol = 268640 * 1;
        sVol = '268,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 1.62 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.715 * 1;
        iLow = 1.55 * 1;
        iVol = 348810 * 1;
        sVol = '348,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 1.67 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 1;
        iVol = 200221 * 1;
        sVol = '200,221';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 1.57 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.55 * 1;
        iVol = 224761 * 1;
        sVol = '224,761';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 1.55 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.5003 * 1;
        iVol = 266237 * 1;
        sVol = '266,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 1.45 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.41 * 1;
        iVol = 310135 * 1;
        sVol = '310,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 1.45 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.35 * 1;
        iVol = 237928 * 1;
        sVol = '237,928';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 1.44 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.39 * 1;
        iVol = 191042 * 1;
        sVol = '191,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 1.38 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.4702 * 1;
        iLow = 1.37 * 1;
        iVol = 82204 * 1;
        sVol = '82,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 1.29 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.27 * 1;
        iVol = 274990 * 1;
        sVol = '274,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 1.21 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 1;
        iVol = 99445 * 1;
        sVol = '99,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 1.27 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.16 * 1;
        iVol = 172310 * 1;
        sVol = '172,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 1.28 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.3008 * 1;
        iLow = 1.21 * 1;
        iVol = 92818 * 1;
        sVol = '92,818';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 1.24 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.1901 * 1;
        iVol = 260658 * 1;
        sVol = '260,658';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 1.33 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.23 * 1;
        iVol = 204404 * 1;
        sVol = '204,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 1.25 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.322 * 1;
        iLow = 1.22 * 1;
        iVol = 115946 * 1;
        sVol = '115,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 1.32 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.215 * 1;
        iVol = 114614 * 1;
        sVol = '114,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 1.30 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.3699 * 1;
        iLow = 1.27 * 1;
        iVol = 57999 * 1;
        sVol = '57,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 1.20 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.17 * 1;
        iVol = 134284 * 1;
        sVol = '134,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.18 * 1;
        iVol = 77844 * 1;
        sVol = '77,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 1.26 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.20 * 1;
        iVol = 186796 * 1;
        sVol = '186,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 1.23 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 1;
        iVol = 70017 * 1;
        sVol = '70,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 1.22 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.22 * 1;
        iVol = 103828 * 1;
        sVol = '103,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 1.23 * 1;
        iOpen = 1.225 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.2003 * 1;
        iVol = 56956 * 1;
        sVol = '56,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 1.30 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.20 * 1;
        iVol = 148361 * 1;
        sVol = '148,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 1.24 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.23 * 1;
        iVol = 73587 * 1;
        sVol = '73,587';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 1.40 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.23 * 1;
        iVol = 519086 * 1;
        sVol = '519,086';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 1.29 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.26 * 1;
        iVol = 211635 * 1;
        sVol = '211,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.2903 * 1;
        iLow = 1.2442 * 1;
        iVol = 52907 * 1;
        sVol = '52,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 1.15 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.1275 * 1;
        iVol = 256083 * 1;
        sVol = '256,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.1837 * 1;
        iLow = 1.10 * 1;
        iVol = 149860 * 1;
        sVol = '149,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 1.21 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.12 * 1;
        iVol = 75518 * 1;
        sVol = '75,518';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 1.20 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.1305 * 1;
        iVol = 52807 * 1;
        sVol = '52,807';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 1.12 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.12 * 1;
        iVol = 76599 * 1;
        sVol = '76,599';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 1.05 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.05 * 1;
        iVol = 219031 * 1;
        sVol = '219,031';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 1.03 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.0999 * 1;
        iLow = 0.96 * 1;
        iVol = 271377 * 1;
        sVol = '271,377';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 1.02 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 72935 * 1;
        sVol = '72,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 1.09 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.125 * 1;
        iLow = 0.98 * 1;
        iVol = 130175 * 1;
        sVol = '130,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 1.03 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.1146 * 1;
        iLow = 1.01 * 1;
        iVol = 81879 * 1;
        sVol = '81,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.089 * 1;
        iLow = 0.9841 * 1;
        iVol = 65490 * 1;
        sVol = '65,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 1.05 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.0757 * 1;
        iLow = 1.01 * 1;
        iVol = 35532 * 1;
        sVol = '35,532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.078 * 1;
        iLow = 1.021 * 1;
        iVol = 31050 * 1;
        sVol = '31,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 1.06 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.99 * 1;
        iVol = 97329 * 1;
        sVol = '97,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 1.02 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.0081 * 1;
        iVol = 30173 * 1;
        sVol = '30,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 0.9842 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.973 * 1;
        iVol = 72139 * 1;
        sVol = '72,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 1.05 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.0986 * 1;
        iLow = 0.9701 * 1;
        iVol = 194807 * 1;
        sVol = '194,807';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 1.15 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.1701 * 1;
        iLow = 1.10 * 1;
        iVol = 144172 * 1;
        sVol = '144,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 1.22 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.133 * 1;
        iVol = 122952 * 1;
        sVol = '122,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 1.14 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.12 * 1;
        iVol = 75192 * 1;
        sVol = '75,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 1.12 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.145 * 1;
        iLow = 1.09 * 1;
        iVol = 57458 * 1;
        sVol = '57,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 1.13 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.1437 * 1;
        iLow = 1.10 * 1;
        iVol = 28602 * 1;
        sVol = '28,602';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.09 * 1;
        iVol = 66921 * 1;
        sVol = '66,921';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 1.155 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 60635 * 1;
        sVol = '60,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 1.19 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.2198 * 1;
        iLow = 1.14 * 1;
        iVol = 77662 * 1;
        sVol = '77,662';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.1881 * 1;
        iLow = 1.15 * 1;
        iVol = 32091 * 1;
        sVol = '32,091';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 1.14 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 41798 * 1;
        sVol = '41,798';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 1.11 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 1;
        iVol = 34578 * 1;
        sVol = '34,578';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 1.16 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.2025 * 1;
        iLow = 1.10 * 1;
        iVol = 118869 * 1;
        sVol = '118,869';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.185 * 1;
        iLow = 1.12 * 1;
        iVol = 64966 * 1;
        sVol = '64,966';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 1.16 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 1;
        iVol = 69999 * 1;
        sVol = '69,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 1.21 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.2636 * 1;
        iLow = 1.10 * 1;
        iVol = 291266 * 1;
        sVol = '291,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 1.16 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 1;
        iVol = 149778 * 1;
        sVol = '149,778';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 1.38 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.15 * 1;
        iVol = 585766 * 1;
        sVol = '585,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 1.34 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.31 * 1;
        iVol = 205812 * 1;
        sVol = '205,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 1.36 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.395 * 1;
        iLow = 1.30 * 1;
        iVol = 101085 * 1;
        sVol = '101,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 1.37 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.31 * 1;
        iVol = 94609 * 1;
        sVol = '94,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.25 * 1;
        iVol = 185801 * 1;
        sVol = '185,801';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 1.42 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.27 * 1;
        iVol = 158130 * 1;
        sVol = '158,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 1.40 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.3665 * 1;
        iVol = 27619 * 1;
        sVol = '27,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 1.58 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.40 * 1;
        iVol = 336528 * 1;
        sVol = '336,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 1.57 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.6575 * 1;
        iLow = 1.475 * 1;
        iVol = 218165 * 1;
        sVol = '218,165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 1.545 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.5056 * 1;
        iVol = 114419 * 1;
        sVol = '114,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 1.52 * 1;
        iOpen = 1.5106 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.445 * 1;
        iVol = 95048 * 1;
        sVol = '95,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 1.69 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.50 * 1;
        iVol = 211285 * 1;
        sVol = '211,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 1.74 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.745 * 1;
        iLow = 1.58 * 1;
        iVol = 285967 * 1;
        sVol = '285,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 1.64 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.63 * 1;
        iVol = 303568 * 1;
        sVol = '303,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 1.58 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.7059 * 1;
        iLow = 1.56 * 1;
        iVol = 139988 * 1;
        sVol = '139,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 1.59 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.6791 * 1;
        iLow = 1.52 * 1;
        iVol = 95687 * 1;
        sVol = '95,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 1.54 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.6182 * 1;
        iLow = 1.50 * 1;
        iVol = 104130 * 1;
        sVol = '104,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 1.47 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.34 * 1;
        iVol = 408711 * 1;
        sVol = '408,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 1.45 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.4802 * 1;
        iLow = 1.44 * 1;
        iVol = 53310 * 1;
        sVol = '53,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 1.47 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 1;
        iVol = 77560 * 1;
        sVol = '77,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 1.35 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.31 * 1;
        iVol = 361660 * 1;
        sVol = '361,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 1.40 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.3308 * 1;
        iVol = 60705 * 1;
        sVol = '60,705';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 1.40 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.37 * 1;
        iVol = 37272 * 1;
        sVol = '37,272';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 1.40 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.38 * 1;
        iVol = 39458 * 1;
        sVol = '39,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.32 * 1;
        iVol = 101148 * 1;
        sVol = '101,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 1.32 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.28 * 1;
        iVol = 71377 * 1;
        sVol = '71,377';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.3499 * 1;
        iLow = 1.29 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 1.25 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.24 * 1;
        iVol = 76808 * 1;
        sVol = '76,808';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 1.33 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.22 * 1;
        iVol = 78412 * 1;
        sVol = '78,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 1.30 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 1;
        iVol = 56410 * 1;
        sVol = '56,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 1.36 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.3793 * 1;
        iLow = 1.295 * 1;
        iVol = 70634 * 1;
        sVol = '70,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}