function loadData()	{
					
        var newDate = new Date(2021, 11, 16);
        iClose = 3.67 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.01 * 1;
        iLow = 3.51 * 1;
        iVol = 2017800 * 1;
        sVol = '2,017,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 4.00 * 1;
        iOpen = 3.50 * 1;
        iHigh = 6.31 * 1;
        iLow = 3.50 * 1;
        iVol = 8719300 * 1;
        sVol = '8,719,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 3.25 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.20 * 1;
        iVol = 717600 * 1;
        sVol = '717,600';
            
        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 = 3.48 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.27 * 1;
        iVol = 359100 * 1;
        sVol = '359,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 3.26 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.23 * 1;
        iVol = 274200 * 1;
        sVol = '274,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 2.95 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.85 * 1;
        iVol = 279500 * 1;
        sVol = '279,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 3.28 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.66 * 1;
        iLow = 2.97 * 1;
        iVol = 469000 * 1;
        sVol = '469,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 3.61 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.13 * 1;
        iVol = 524600 * 1;
        sVol = '524,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 3.32 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.32 * 1;
        iVol = 242000 * 1;
        sVol = '242,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 3.26 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.25 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 3.56 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.27 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 5.78 * 1;
        iOpen = 7.05 * 1;
        iHigh = 8.68 * 1;
        iLow = 5.63 * 1;
        iVol = 148554800 * 1;
        sVol = '148,554,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 6.49 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.75 * 1;
        iLow = 5.86 * 1;
        iVol = 62790100 * 1;
        sVol = '62,790,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 6.75 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 6.43 * 1;
        iVol = 33596100 * 1;
        sVol = '33,596,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 5.49 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.90 * 1;
        iLow = 5.36 * 1;
        iVol = 5865100 * 1;
        sVol = '5,865,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 5.34 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.68 * 1;
        iLow = 4.84 * 1;
        iVol = 2273200 * 1;
        sVol = '2,273,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 6.02 * 1;
        iOpen = 5.20 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.19 * 1;
        iVol = 7224100 * 1;
        sVol = '7,224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 5.43 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.21 * 1;
        iVol = 1902000 * 1;
        sVol = '1,902,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 6.43 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.60 * 1;
        iLow = 6.22 * 1;
        iVol = 45987200 * 1;
        sVol = '45,987,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 5.83 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.57 * 1;
        iVol = 1859000 * 1;
        sVol = '1,859,000';
            
        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 = 5.84 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.46 * 1;
        iVol = 806300 * 1;
        sVol = '806,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 5.81 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.40 * 1;
        iVol = 931700 * 1;
        sVol = '931,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 5.66 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.54 * 1;
        iVol = 2846600 * 1;
        sVol = '2,846,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 5.42 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.35 * 1;
        iVol = 1556500 * 1;
        sVol = '1,556,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 4.51 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.44 * 1;
        iVol = 710500 * 1;
        sVol = '710,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 4.23 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.71 * 1;
        iVol = 887600 * 1;
        sVol = '887,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 4.12 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.92 * 1;
        iVol = 408800 * 1;
        sVol = '408,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 3.55 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.52 * 1;
        iVol = 886800 * 1;
        sVol = '886,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 3.94 * 1;
        iOpen = 3.76 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.61 * 1;
        iVol = 9961500 * 1;
        sVol = '9,961,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 3.89 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.53 * 1;
        iVol = 851700 * 1;
        sVol = '851,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 4.06 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.73 * 1;
        iVol = 1175700 * 1;
        sVol = '1,175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 4.61 * 1;
        iOpen = 4.16 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.10 * 1;
        iVol = 9892100 * 1;
        sVol = '9,892,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 3.99 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.54 * 1;
        iLow = 3.87 * 1;
        iVol = 2102000 * 1;
        sVol = '2,102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 4.03 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.66 * 1;
        iVol = 1115000 * 1;
        sVol = '1,115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 4.37 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.48 * 1;
        iLow = 3.88 * 1;
        iVol = 964600 * 1;
        sVol = '964,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 4.80 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.55 * 1;
        iVol = 1771600 * 1;
        sVol = '1,771,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 4.82 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.21 * 1;
        iVol = 940100 * 1;
        sVol = '940,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 4.93 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.37 * 1;
        iLow = 4.76 * 1;
        iVol = 1106600 * 1;
        sVol = '1,106,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 4.37 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.35 * 1;
        iVol = 782300 * 1;
        sVol = '782,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 4.22 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.14 * 1;
        iVol = 391800 * 1;
        sVol = '391,800';
            
        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 = 3.89 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.79 * 1;
        iVol = 561700 * 1;
        sVol = '561,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 4.01 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.95 * 1;
        iVol = 439500 * 1;
        sVol = '439,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 3.94 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.87 * 1;
        iVol = 325300 * 1;
        sVol = '325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 3.86 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.72 * 1;
        iVol = 277000 * 1;
        sVol = '277,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 3.58 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.55 * 1;
        iVol = 266200 * 1;
        sVol = '266,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 3.24 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 290200 * 1;
        sVol = '290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 3.09 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.07 * 1;
        iVol = 239400 * 1;
        sVol = '239,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 3.12 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.78 * 1;
        iVol = 327600 * 1;
        sVol = '327,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 3.20 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.10 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 2.98 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.88 * 1;
        iVol = 186400 * 1;
        sVol = '186,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 2.77 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.73 * 1;
        iVol = 222100 * 1;
        sVol = '222,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 2.67 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.62 * 1;
        iVol = 222400 * 1;
        sVol = '222,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 2.40 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.38 * 1;
        iVol = 229800 * 1;
        sVol = '229,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 2.11 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.08 * 1;
        iVol = 254000 * 1;
        sVol = '254,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 1.88 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.88 * 1;
        iVol = 244900 * 1;
        sVol = '244,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.71 * 1;
        iVol = 231900 * 1;
        sVol = '231,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 1.98 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.95 * 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(2022, 2, 10);
        iClose = 1.87 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.80 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 1.86 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.81 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 1.90 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.85 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 2.04 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.85 * 1;
        iVol = 178500 * 1;
        sVol = '178,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 2.43 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.03 * 1;
        iVol = 462600 * 1;
        sVol = '462,600';
            
        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 = 2.33 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.20 * 1;
        iVol = 237000 * 1;
        sVol = '237,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 2.41 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.38 * 1;
        iVol = 522000 * 1;
        sVol = '522,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 2.22 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.13 * 1;
        iVol = 179400 * 1;
        sVol = '179,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 2.23 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.13 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 2.06 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.00 * 1;
        iVol = 273100 * 1;
        sVol = '273,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.07 * 1;
        iVol = 82200 * 1;
        sVol = '82,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 2.13 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.06 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 2.13 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.08 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 2.37 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.10 * 1;
        iVol = 171900 * 1;
        sVol = '171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 2.35 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.21 * 1;
        iVol = 146600 * 1;
        sVol = '146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 2.41 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.27 * 1;
        iVol = 194100 * 1;
        sVol = '194,100';
            
        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 = 2.48 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.33 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        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 = 2.59 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.45 * 1;
        iVol = 200500 * 1;
        sVol = '200,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 2.02 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 1.98 * 1;
        iVol = 587300 * 1;
        sVol = '587,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.94 * 1;
        iVol = 284000 * 1;
        sVol = '284,000';
            
        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 = 1.93 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.83 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 1.81 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.75 * 1;
        iVol = 215400 * 1;
        sVol = '215,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 1.73 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.60 * 1;
        iVol = 288900 * 1;
        sVol = '288,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 1.74 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.73 * 1;
        iVol = 214000 * 1;
        sVol = '214,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 1.90 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.80 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 1.80 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.67 * 1;
        iVol = 128600 * 1;
        sVol = '128,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 1.72 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.67 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 1.70 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.62 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 1.67 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 1.49 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.46 * 1;
        iVol = 101200 * 1;
        sVol = '101,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 1.44 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.39 * 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(2022, 3, 25);
        iClose = 1.52 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.37 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 1.38 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.35 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.30 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 1.36 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.30 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.35 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 1.32 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.25 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 1.42 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.28 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 1.53 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.34 * 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, 4, 5);
        iClose = 1.39 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.35 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        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 = 1.49 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.34 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 1.49 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.42 * 1;
        iVol = 174800 * 1;
        sVol = '174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 1.44 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.40 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 1.40 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.26 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 1.31 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.30 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 1.33 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.29 * 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, 4, 17);
        iClose = 1.33 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 1.30 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.25 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 1.63 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.35 * 1;
        iVol = 1776400 * 1;
        sVol = '1,776,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 2.12 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.07 * 1;
        iVol = 111650900 * 1;
        sVol = '111,650,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 2.15 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.89 * 1;
        iVol = 3174200 * 1;
        sVol = '3,174,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 2.35 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.03 * 1;
        iVol = 1969100 * 1;
        sVol = '1,969,100';
            
        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 = 2.64 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.30 * 1;
        iVol = 2163900 * 1;
        sVol = '2,163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 2.97 * 1;
        iOpen = 2.70 * 1;
        iHigh = 3.45 * 1;
        iLow = 2.64 * 1;
        iVol = 2865200 * 1;
        sVol = '2,865,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 2.68 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.53 * 1;
        iVol = 704600 * 1;
        sVol = '704,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 2.14 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.11 * 1;
        iVol = 1173900 * 1;
        sVol = '1,173,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 1.85 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.35 * 1;
        iLow = 1.77 * 1;
        iVol = 2202900 * 1;
        sVol = '2,202,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 2.39 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.22 * 1;
        iVol = 42409100 * 1;
        sVol = '42,409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 2.48 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.27 * 1;
        iVol = 2160700 * 1;
        sVol = '2,160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 2.54 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.37 * 1;
        iVol = 903600 * 1;
        sVol = '903,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 2.45 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.18 * 1;
        iVol = 1081900 * 1;
        sVol = '1,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 2.23 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.20 * 1;
        iVol = 341000 * 1;
        sVol = '341,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 2.52 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.23 * 1;
        iVol = 1490900 * 1;
        sVol = '1,490,900';
            
        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 = 2.43 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.21 * 1;
        iVol = 416100 * 1;
        sVol = '416,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 2.37 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.22 * 1;
        iVol = 291200 * 1;
        sVol = '291,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 2.40 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.31 * 1;
        iVol = 391100 * 1;
        sVol = '391,100';
            
        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 = 2.35 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.30 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 2.43 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.23 * 1;
        iVol = 551100 * 1;
        sVol = '551,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 2.43 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.41 * 1;
        iVol = 673700 * 1;
        sVol = '673,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 2.28 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.27 * 1;
        iVol = 590100 * 1;
        sVol = '590,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 2.12 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.12 * 1;
        iVol = 301100 * 1;
        sVol = '301,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.12 * 1;
        iVol = 100300 * 1;
        sVol = '100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 2.13 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.13 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 2.16 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.07 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 2.33 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.09 * 1;
        iVol = 379600 * 1;
        sVol = '379,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 2.52 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.19 * 1;
        iVol = 265900 * 1;
        sVol = '265,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 2.60 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.31 * 1;
        iVol = 1031800 * 1;
        sVol = '1,031,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 2.60 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.42 * 1;
        iVol = 277900 * 1;
        sVol = '277,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 2.50 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.35 * 1;
        iVol = 148300 * 1;
        sVol = '148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 2.69 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.39 * 1;
        iVol = 291900 * 1;
        sVol = '291,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 2.74 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.63 * 1;
        iVol = 265100 * 1;
        sVol = '265,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 2.68 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.61 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 3.05 * 1;
        iOpen = 2.58 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.58 * 1;
        iVol = 1195800 * 1;
        sVol = '1,195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.95 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.86 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        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 = 3.03 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.84 * 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, 6, 14);
        iClose = 2.64 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.64 * 1;
        iVol = 174100 * 1;
        sVol = '174,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 2.73 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.59 * 1;
        iVol = 138700 * 1;
        sVol = '138,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 2.63 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.60 * 1;
        iVol = 120300 * 1;
        sVol = '120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 2.72 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.61 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 2.74 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.65 * 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, 6, 21);
        iClose = 2.70 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.63 * 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, 6, 22);
        iClose = 2.45 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.41 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 2.47 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.43 * 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, 6, 26);
        iClose = 2.33 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.32 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 2.41 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.32 * 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(2022, 6, 28);
        iClose = 2.38 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.35 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 2.44 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.35 * 1;
        iVol = 64500 * 1;
        sVol = '64,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 2.41 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.31 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 2.51 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.37 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 2.53 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.44 * 1;
        iVol = 70900 * 1;
        sVol = '70,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 2.56 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.47 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 2.52 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.48 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 2.46 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.42 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 2.52 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.43 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 2.43 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.38 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 2.46 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.39 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 2.45 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.41 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 2.34 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.33 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 2.33 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.31 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 2.27 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.24 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 2.21 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.18 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        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 = 2.01 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 2.05 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.90 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 2.13 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.05 * 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(2022, 7, 24);
        iClose = 2.20 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.11 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 2.19 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.10 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 2.06 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.04 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 1.97 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.94 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 1.85 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.85 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 1.82 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.81 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 1.85 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.75 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 1.94 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.90 * 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, 8, 6);
        iClose = 1.74 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.73 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 1.78 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.69 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 1.69 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.67 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        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 = 1.80 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.69 * 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, 8, 12);
        iClose = 1.73 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.73 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 1.74 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.71 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 1.71 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.69 * 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, 8, 15);
        iClose = 1.73 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.69 * 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, 8, 16);
        iClose = 1.83 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.60 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 1.70 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.68 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 1.63 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.62 * 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, 8, 21);
        iClose = 1.60 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.55 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 1.61 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.55 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 1.48 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.44 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 1.50 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.43 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 1.43 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.38 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 1.45 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.42 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 1.41 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.39 * 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, 8, 30);
        iClose = 1.36 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.36 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 1.39 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.35 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 1.37 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.37 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 1.37 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.36 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 1.38 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 1.30 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.29 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 1.24 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.22 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 1.22 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 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, 12);
        iClose = 1.18 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.15 * 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, 13);
        iClose = 1.12 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.11 * 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, 14);
        iClose = 1.21 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.11 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 1.20 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.17 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 1.19 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.10 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 1.15 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 1.14 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.13 * 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(2022, 9, 21);
        iClose = 1.18 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.10 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 1.11 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.11 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 1.09 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.03 * 1;
        iVol = 132300 * 1;
        sVol = '132,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 1.04 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.01 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 1.06 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.99 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 1.08 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.99 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 1.00 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.00 * 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, 10, 1);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.92 * 1;
        iVol = 194700 * 1;
        sVol = '194,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 1.01 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.95 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.93 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 0.91 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.90 * 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(2022, 10, 7);
        iClose = 0.89 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.86 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 0.82 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.81 * 1;
        iVol = 115800 * 1;
        sVol = '115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.71 * 1;
        iVol = 167300 * 1;
        sVol = '167,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 0.75 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.68 * 1;
        iVol = 200800 * 1;
        sVol = '200,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 0.88 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.72 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 1.03 * 1;
        iOpen = 0.87 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.87 * 1;
        iVol = 202000 * 1;
        sVol = '202,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 1.06 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.00 * 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, 10, 16);
        iClose = 1.16 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.07 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 1.22 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.16 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 1.30 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.20 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 1.32 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 1.30 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.27 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 1.37 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.32 * 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, 25);
        iClose = 1.34 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.34 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 1.36 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.34 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        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 = 1.22 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.08 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 1.21 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.06 * 1;
        iVol = 110400 * 1;
        sVol = '110,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 1.16 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.08 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 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, 11, 5);
        iClose = 1.17 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.04 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 1.08 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.03 * 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, 11, 7);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.02 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 1.06 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.04 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 1.39 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.01 * 1;
        iVol = 205400 * 1;
        sVol = '205,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 1.50 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.35 * 1;
        iVol = 246400 * 1;
        sVol = '246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 1.46 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.29 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 1.80 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.52 * 1;
        iLow = 1.55 * 1;
        iVol = 59661700 * 1;
        sVol = '59,661,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 1.97 * 1;
        iOpen = 1.72 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.68 * 1;
        iVol = 2333500 * 1;
        sVol = '2,333,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 1.89 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.78 * 1;
        iVol = 888300 * 1;
        sVol = '888,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 1.97 * 1;
        iOpen = 1.73 * 1;
        iHigh = 2.35 * 1;
        iLow = 1.73 * 1;
        iVol = 1494400 * 1;
        sVol = '1,494,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 1.87 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.80 * 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(2022, 11, 21);
        iClose = 2.15 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.84 * 1;
        iVol = 326200 * 1;
        sVol = '326,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 2.43 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.10 * 1;
        iVol = 513400 * 1;
        sVol = '513,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 2.17 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.00 * 1;
        iVol = 276100 * 1;
        sVol = '276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 2.00 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.99 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 2.17 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.95 * 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, 11, 29);
        iClose = 2.31 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.15 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 2.29 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.23 * 1;
        iVol = 221100 * 1;
        sVol = '221,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 2.22 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.11 * 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(2023, 0, 4);
        iClose = 2.35 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.00 * 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(2023, 0, 5);
        iClose = 2.55 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.22 * 1;
        iVol = 606300 * 1;
        sVol = '606,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 2.34 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.10 * 1;
        iVol = 2191700 * 1;
        sVol = '2,191,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 2.10 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.03 * 1;
        iVol = 255000 * 1;
        sVol = '255,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 2.20 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.10 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 2.15 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.09 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 2.16 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.01 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 2.20 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.14 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        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 = 2.12 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.07 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 2.02 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.95 * 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(2023, 0, 19);
        iClose = 2.09 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        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 = 2.15 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.95 * 1;
        iVol = 104600 * 1;
        sVol = '104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 2.14 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.05 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 2.46 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.08 * 1;
        iVol = 319900 * 1;
        sVol = '319,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 2.48 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.35 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 2.41 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.34 * 1;
        iVol = 139800 * 1;
        sVol = '139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 2.40 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.33 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 2.42 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.35 * 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, 0, 31);
        iClose = 2.60 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.35 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 2.63 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.42 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        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 = 2.62 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.58 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 3.14 * 1;
        iOpen = 2.54 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.53 * 1;
        iVol = 536000 * 1;
        sVol = '536,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 3.12 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.96 * 1;
        iVol = 132800 * 1;
        sVol = '132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 2.87 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.77 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 2.79 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.70 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 2.33 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.25 * 1;
        iVol = 706100 * 1;
        sVol = '706,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 2.65 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.34 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 2.38 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.35 * 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(2023, 1, 14);
        iClose = 2.37 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.24 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 2.31 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.27 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 2.22 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.10 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 2.29 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.15 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 2.07 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.06 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 2.32 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.17 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 2.24 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.13 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 2.15 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.08 * 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, 1, 27);
        iClose = 2.14 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.09 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 2.08 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.02 * 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(2023, 2, 1);
        iClose = 2.07 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.03 * 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(2023, 2, 2);
        iClose = 2.20 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.03 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 2.10 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.10 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 2.20 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.13 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 2.08 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.05 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.99 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.99 * 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(2023, 2, 9);
        iClose = 1.95 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.95 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 1.80 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.75 * 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(2023, 2, 13);
        iClose = 2.06 * 1;
        iOpen = 1.79 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.77 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        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 = 2.07 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.03 * 1;
        iVol = 83500 * 1;
        sVol = '83,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 1.89 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.89 * 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, 2, 16);
        iClose = 1.90 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.81 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.82 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.80 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 1.77 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.77 * 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(2023, 2, 21);
        iClose = 1.91 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.82 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 2.14 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.83 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 1.97 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.23 * 1;
        iLow = 1.88 * 1;
        iVol = 813100 * 1;
        sVol = '813,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 1.83 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.79 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 1.86 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.72 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 1.79 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.67 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 1.78 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.71 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 1.72 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.64 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 1.82 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.67 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 1.88 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.78 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 1.74 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.70 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 1.74 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.65 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 1.72 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.64 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 1.72 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.68 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 1.66 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.66 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.75 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.66 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.77 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.67 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.80 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.71 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.73 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.51 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.90 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.77 * 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, 19);
        iClose = 1.83 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.81 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 1.88 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.76 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 1.87 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.80 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.79 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.79 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 1.92 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.71 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.85 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.83 * 1;
        iVol = 1203100 * 1;
        sVol = '1,203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 2.30 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.00 * 1;
        iVol = 3209600 * 1;
        sVol = '3,209,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 2.47 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.16 * 1;
        iVol = 933200 * 1;
        sVol = '933,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 2.86 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.20 * 1;
        iVol = 1061900 * 1;
        sVol = '1,061,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 2.90 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.61 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 2.78 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.16 * 1;
        iVol = 1308600 * 1;
        sVol = '1,308,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 2.70 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.50 * 1;
        iVol = 290300 * 1;
        sVol = '290,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 2.68 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.55 * 1;
        iVol = 203700 * 1;
        sVol = '203,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 2.37 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.35 * 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, 4, 9);
        iClose = 2.34 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.30 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 2.25 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.25 * 1;
        iVol = 183900 * 1;
        sVol = '183,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 2.19 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.10 * 1;
        iVol = 1041900 * 1;
        sVol = '1,041,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 2.13 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 2.06 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.00 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.85 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.83 * 1;
        iVol = 196400 * 1;
        sVol = '196,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.77 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.72 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 1.91 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.77 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 1.64 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.62 * 1;
        iVol = 338600 * 1;
        sVol = '338,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.75 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.65 * 1;
        iVol = 5030700 * 1;
        sVol = '5,030,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.62 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.59 * 1;
        iVol = 373300 * 1;
        sVol = '373,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 1.63 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.48 * 1;
        iVol = 246800 * 1;
        sVol = '246,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 1.60 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.53 * 1;
        iVol = 162000 * 1;
        sVol = '162,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 1.75 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.40 * 1;
        iVol = 244000 * 1;
        sVol = '244,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 2.06 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.95 * 1;
        iVol = 1046800 * 1;
        sVol = '1,046,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.02 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.98 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 1.99 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.98 * 1;
        iVol = 135000 * 1;
        sVol = '135,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.04 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.99 * 1;
        iVol = 150500 * 1;
        sVol = '150,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 2.05 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.00 * 1;
        iVol = 180400 * 1;
        sVol = '180,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 2.04 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 1.97 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.92 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 2.03 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.92 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 1.99 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.96 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 2.01 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.94 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.01 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.96 * 1;
        iVol = 572300 * 1;
        sVol = '572,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.03 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.92 * 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(2023, 5, 15);
        iClose = 2.36 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.03 * 1;
        iVol = 271200 * 1;
        sVol = '271,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.22 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.15 * 1;
        iVol = 188900 * 1;
        sVol = '188,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.40 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.22 * 1;
        iVol = 206000 * 1;
        sVol = '206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.64 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.40 * 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(2023, 5, 22);
        iClose = 2.56 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.50 * 1;
        iVol = 114700 * 1;
        sVol = '114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.61 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.42 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 2.43 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.38 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.44 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.35 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 2.41 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.38 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 2.73 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.44 * 1;
        iVol = 328600 * 1;
        sVol = '328,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 2.69 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.61 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 2.98 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.68 * 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(2023, 6, 5);
        iClose = 2.79 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.69 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 2.59 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.47 * 1;
        iVol = 182000 * 1;
        sVol = '182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.24 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.14 * 1;
        iVol = 324800 * 1;
        sVol = '324,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 2.29 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.20 * 1;
        iVol = 212400 * 1;
        sVol = '212,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 2.32 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.26 * 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(2023, 6, 12);
        iClose = 2.32 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.22 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.33 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.25 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.29 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.28 * 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, 6, 17);
        iClose = 2.15 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.03 * 1;
        iVol = 479000 * 1;
        sVol = '479,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.04 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.00 * 1;
        iVol = 117800 * 1;
        sVol = '117,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 2.08 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.03 * 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, 6, 20);
        iClose = 2.06 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.01 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.08 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.00 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 2.07 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.04 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 2.05 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.03 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 2.04 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.01 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.02 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.88 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 2.04 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.99 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 2.06 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.02 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 2.05 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.02 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.95 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 2.02 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.00 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 2.02 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.00 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.97 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.93 * 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, 7, 8);
        iClose = 1.96 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.90 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.93 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.88 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.90 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.88 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 1.82 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.80 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 1.83 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.79 * 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, 7, 15);
        iClose = 1.86 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.80 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 1.77 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.75 * 1;
        iVol = 205192 * 1;
        sVol = '205,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 1.63 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.55 * 1;
        iVol = 93724 * 1;
        sVol = '93,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 1.73 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.58 * 1;
        iVol = 107401 * 1;
        sVol = '107,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 1.97 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.9899 * 1;
        iLow = 1.76 * 1;
        iVol = 91848 * 1;
        sVol = '91,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 1.8 * 1;
        iOpen = 2 * 1;
        iHigh = 2 * 1;
        iLow = 1.77 * 1;
        iVol = 50558 * 1;
        sVol = '50,558';
            
        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 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.7905 * 1;
        iVol = 835965 * 1;
        sVol = '835,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 2.04 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.94 * 1;
        iVol = 90944 * 1;
        sVol = '90,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 2.02 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.1 * 1;
        iLow = 1.88 * 1;
        iVol = 111025 * 1;
        sVol = '111,025';
            
        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 = 1.97 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.0499 * 1;
        iLow = 1.9 * 1;
        iVol = 37242 * 1;
        sVol = '37,242';
            
        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 = 1.99 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.0409 * 1;
        iLow = 1.93 * 1;
        iVol = 49910 * 1;
        sVol = '49,910';
            
        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 = 1.99 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2 * 1;
        iLow = 1.9301 * 1;
        iVol = 30485 * 1;
        sVol = '30,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 2.03 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.92 * 1;
        iVol = 115052 * 1;
        sVol = '115,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 2.29 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.01 * 1;
        iVol = 361202 * 1;
        sVol = '361,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 2.45 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.6 * 1;
        iLow = 2.3097 * 1;
        iVol = 298855 * 1;
        sVol = '298,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 2.52 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.43 * 1;
        iVol = 152684 * 1;
        sVol = '152,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 2.49 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.5087 * 1;
        iLow = 2.38 * 1;
        iVol = 81327 * 1;
        sVol = '81,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 2.61 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.41 * 1;
        iVol = 99443 * 1;
        sVol = '99,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 2.84 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.5702 * 1;
        iVol = 272613 * 1;
        sVol = '272,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 2.78 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.65 * 1;
        iVol = 257355 * 1;
        sVol = '257,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 2.76 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.8139 * 1;
        iLow = 2.56 * 1;
        iVol = 72660 * 1;
        sVol = '72,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 2.54 * 1;
        iOpen = 2.8 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.435 * 1;
        iVol = 188982 * 1;
        sVol = '188,982';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 2.67 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.702 * 1;
        iLow = 2.3408 * 1;
        iVol = 152278 * 1;
        sVol = '152,278';
            
        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 = 2.65 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.56 * 1;
        iVol = 53814 * 1;
        sVol = '53,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 3.29 * 1;
        iOpen = 2.57 * 1;
        iHigh = 3.4 * 1;
        iLow = 2.56 * 1;
        iVol = 624674 * 1;
        sVol = '624,674';
            
        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 = 2.99 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.26 * 1;
        iLow = 2.8801 * 1;
        iVol = 187991 * 1;
        sVol = '187,991';
            
        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 = 3.45 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.63 * 1;
        iLow = 2.9315 * 1;
        iVol = 532416 * 1;
        sVol = '532,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 3.43 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.1 * 1;
        iVol = 220078 * 1;
        sVol = '220,078';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 2.96 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.47 * 1;
        iLow = 2.9129 * 1;
        iVol = 147056 * 1;
        sVol = '147,056';
            
        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 = 3.27 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.3391 * 1;
        iLow = 2.9301 * 1;
        iVol = 148024 * 1;
        sVol = '148,024';
            
        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 = 3.51 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.2 * 1;
        iVol = 342243 * 1;
        sVol = '342,243';
            
        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 = 3.68 * 1;
        iOpen = 3.6 * 1;
        iHigh = 3.8 * 1;
        iLow = 3.5 * 1;
        iVol = 174206 * 1;
        sVol = '174,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 3.42 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.25 * 1;
        iVol = 144930 * 1;
        sVol = '144,930';
            
        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 = 4.33 * 1;
        iOpen = 3.55 * 1;
        iHigh = 4.5091 * 1;
        iLow = 3.48 * 1;
        iVol = 1566930 * 1;
        sVol = '1,566,930';
            
        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 = 4.56 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.7999 * 1;
        iLow = 3.87 * 1;
        iVol = 987439 * 1;
        sVol = '987,439';
            
        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 = 3.8 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.82 * 1;
        iLow = 3.5623 * 1;
        iVol = 775757 * 1;
        sVol = '775,757';
            
        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 = 3.75 * 1;
        iOpen = 3.9 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.41 * 1;
        iVol = 240046 * 1;
        sVol = '240,046';
            
        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 = 3.84 * 1;
        iOpen = 3.8 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.58 * 1;
        iVol = 126752 * 1;
        sVol = '126,752';
            
        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 = 3.87 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.66 * 1;
        iVol = 98273 * 1;
        sVol = '98,273';
            
        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 = 3.66 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.56 * 1;
        iVol = 138676 * 1;
        sVol = '138,676';
            
        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 = 3.46 * 1;
        iOpen = 3.5 * 1;
        iHigh = 3.7 * 1;
        iLow = 3.2701 * 1;
        iVol = 180168 * 1;
        sVol = '180,168';
            
        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 = 3.25 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.4848 * 1;
        iLow = 3.2158 * 1;
        iVol = 107315 * 1;
        sVol = '107,315';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 2.985 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.26 * 1;
        iLow = 2.86 * 1;
        iVol = 311470 * 1;
        sVol = '311,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 2.97 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.1285 * 1;
        iLow = 2.93 * 1;
        iVol = 142346 * 1;
        sVol = '142,346';
            
        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 = 3 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.094 * 1;
        iLow = 2.9 * 1;
        iVol = 86650 * 1;
        sVol = '86,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 2.88 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.77 * 1;
        iVol = 76640 * 1;
        sVol = '76,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 2.82 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.945 * 1;
        iLow = 2.79 * 1;
        iVol = 47484 * 1;
        sVol = '47,484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 2.95 * 1;
        iOpen = 2.8 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.8 * 1;
        iVol = 60713 * 1;
        sVol = '60,713';
            
        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 = 3.45 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.4699 * 1;
        iLow = 2.95 * 1;
        iVol = 244756 * 1;
        sVol = '244,756';
            
        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 = 3.78 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.7995 * 1;
        iLow = 3.38 * 1;
        iVol = 207955 * 1;
        sVol = '207,955';
            
        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 = 3.74 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.5064 * 1;
        iVol = 64894 * 1;
        sVol = '64,894';
            
        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 = 3.69 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.5204 * 1;
        iVol = 205134 * 1;
        sVol = '205,134';
            
        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 = 3.39 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.34 * 1;
        iVol = 129529 * 1;
        sVol = '129,529';
            
        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 = 3.31 * 1;
        iOpen = 3.4 * 1;
        iHigh = 3.4 * 1;
        iLow = 3.04 * 1;
        iVol = 83329 * 1;
        sVol = '83,329';
            
        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 = 3.62 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.6799 * 1;
        iLow = 3.12 * 1;
        iVol = 97671 * 1;
        sVol = '97,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 3.32 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.31 * 1;
        iVol = 107226 * 1;
        sVol = '107,226';
            
        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 = 3.51 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.515 * 1;
        iLow = 3.29 * 1;
        iVol = 35756 * 1;
        sVol = '35,756';
            
        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 = 3.57 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.45 * 1;
        iVol = 138462 * 1;
        sVol = '138,462';
            
        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 = 4.31 * 1;
        iOpen = 3.65 * 1;
        iHigh = 4.5898 * 1;
        iLow = 3.65 * 1;
        iVol = 740841 * 1;
        sVol = '740,841';
            
        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 = 3.84 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.74 * 1;
        iVol = 230936 * 1;
        sVol = '230,936';
            
        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 = 3.7 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.54 * 1;
        iVol = 207829 * 1;
        sVol = '207,829';
            
        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 = 3.71 * 1;
        iOpen = 3.7 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.38 * 1;
        iVol = 370732 * 1;
        sVol = '370,732';
            
        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 = 4.19 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.62 * 1;
        iVol = 360869 * 1;
        sVol = '360,869';
            
        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 = 4.25 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.0003 * 1;
        iVol = 81808 * 1;
        sVol = '81,808';
            
        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 = 4.4 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.2001 * 1;
        iVol = 166434 * 1;
        sVol = '166,434';
            
        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 = 4.46 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.7 * 1;
        iLow = 4.214 * 1;
        iVol = 189268 * 1;
        sVol = '189,268';
            
        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 = 4.45 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.38 * 1;
        iVol = 134745 * 1;
        sVol = '134,745';
            
        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 = 4.36 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.405 * 1;
        iLow = 4.25 * 1;
        iVol = 45352 * 1;
        sVol = '45,352';
            
        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 = 4.41 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.2112 * 1;
        iVol = 162493 * 1;
        sVol = '162,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 4.19 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.0201 * 1;
        iVol = 274080 * 1;
        sVol = '274,080';
            
        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 = 4.4 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.4342 * 1;
        iLow = 4.04 * 1;
        iVol = 128310 * 1;
        sVol = '128,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 4.77 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.2801 * 1;
        iVol = 237782 * 1;
        sVol = '237,782';
            
        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 = 5.01 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.2 * 1;
        iLow = 4.6708 * 1;
        iVol = 268066 * 1;
        sVol = '268,066';
            
        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 = 5.28 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.4695 * 1;
        iLow = 5.12 * 1;
        iVol = 288932 * 1;
        sVol = '288,932';
            
        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 = 5.08 * 1;
        iOpen = 5.3 * 1;
        iHigh = 5.3 * 1;
        iLow = 4.6 * 1;
        iVol = 328839 * 1;
        sVol = '328,839';
            
        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 = 5.11 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.91 * 1;
        iVol = 108454 * 1;
        sVol = '108,454';
            
        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 = 5.19 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.8 * 1;
        iVol = 181588 * 1;
        sVol = '181,588';
            
        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 = 5.03 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.92 * 1;
        iVol = 79902 * 1;
        sVol = '79,902';
            
        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 = 5.18 * 1;
        iOpen = 5 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.965 * 1;
        iVol = 91552 * 1;
        sVol = '91,552';
            
        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 = 4.9 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.7701 * 1;
        iVol = 132591 * 1;
        sVol = '132,591';
            
        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 = 4.99 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.1099 * 1;
        iLow = 4.9001 * 1;
        iVol = 88574 * 1;
        sVol = '88,574';
            
        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 = 4.8 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.6657 * 1;
        iVol = 144140 * 1;
        sVol = '144,140';
            
        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 = 4.62 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.26 * 1;
        iVol = 534212 * 1;
        sVol = '534,212';
            
        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 = 4.28 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.15 * 1;
        iVol = 166150 * 1;
        sVol = '166,150';
            
        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 = 4.17 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.6899 * 1;
        iLow = 4.09 * 1;
        iVol = 212594 * 1;
        sVol = '212,594';
            
        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 = 7.27 * 1;
        iOpen = 4.27 * 1;
        iHigh = 7.47 * 1;
        iLow = 5.7001 * 1;
        iVol = 1758377 * 1;
        sVol = '1,758,377';
            
        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 = 6.62 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.0056 * 1;
        iVol = 892886 * 1;
        sVol = '892,886';
            
        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 = 6.61 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.6 * 1;
        iVol = 228080 * 1;
        sVol = '228,080';
            
        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 = 6.71 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.2893 * 1;
        iLow = 6.5962 * 1;
        iVol = 353994 * 1;
        sVol = '353,994';
            
        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 = 7.14 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.4 * 1;
        iLow = 6.72 * 1;
        iVol = 300213 * 1;
        sVol = '300,213';
            
        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 = 7.19 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.5 * 1;
        iLow = 7.07 * 1;
        iVol = 200993 * 1;
        sVol = '200,993';
            
        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 = 6.97 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.46 * 1;
        iLow = 6.82 * 1;
        iVol = 342585 * 1;
        sVol = '342,585';
            
        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 = 6.94 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.1198 * 1;
        iLow = 6.6 * 1;
        iVol = 185820 * 1;
        sVol = '185,820';
            
        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 = 6.71 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.65 * 1;
        iVol = 131968 * 1;
        sVol = '131,968';
            
        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 = 6.92 * 1;
        iOpen = 6.56 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.56 * 1;
        iVol = 165713 * 1;
        sVol = '165,713';
            
        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 = 6.06 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.875 * 1;
        iLow = 5.8301 * 1;
        iVol = 269910 * 1;
        sVol = '269,910';
            
        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 = 6.1 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.2936 * 1;
        iLow = 5.76 * 1;
        iVol = 193853 * 1;
        sVol = '193,853';
            
        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 = 6.05 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.94 * 1;
        iVol = 75379 * 1;
        sVol = '75,379';
            
        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 = 6.24 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.82 * 1;
        iVol = 136611 * 1;
        sVol = '136,611';
            
        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 = 6.68 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.3063 * 1;
        iVol = 257969 * 1;
        sVol = '257,969';
            
        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 = 6.37 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.6699 * 1;
        iLow = 6.23 * 1;
        iVol = 153431 * 1;
        sVol = '153,431';
            
        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 = 6.33 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.5744 * 1;
        iLow = 6.25 * 1;
        iVol = 85121 * 1;
        sVol = '85,121';
            
        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 = 6.18 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.11 * 1;
        iVol = 66123 * 1;
        sVol = '66,123';
            
        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 = 5.81 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.235 * 1;
        iLow = 5.72 * 1;
        iVol = 191581 * 1;
        sVol = '191,581';
            
        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 = 5.44 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.8157 * 1;
        iLow = 5.21 * 1;
        iVol = 286438 * 1;
        sVol = '286,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 5.62 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.32 * 1;
        iVol = 166477 * 1;
        sVol = '166,477';
            
        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 = 5.35 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.27 * 1;
        iVol = 92345 * 1;
        sVol = '92,345';
            
        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 = 5.55 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.09 * 1;
        iVol = 132950 * 1;
        sVol = '132,950';
            
        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 = 5.27 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.2 * 1;
        iVol = 136360 * 1;
        sVol = '136,360';
            
        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 = 4.7 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.48 * 1;
        iVol = 605749 * 1;
        sVol = '605,749';
            
        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 = 4.68 * 1;
        iOpen = 4.61 * 1;
        iHigh = 5.3 * 1;
        iLow = 4.56 * 1;
        iVol = 666427 * 1;
        sVol = '666,427';
            
        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 = 3.74 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.6306 * 1;
        iLow = 3.7 * 1;
        iVol = 519416 * 1;
        sVol = '519,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 3.83 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.53 * 1;
        iVol = 323525 * 1;
        sVol = '323,525';
            
        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 = 3.58 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.0099 * 1;
        iLow = 3.54 * 1;
        iVol = 247654 * 1;
        sVol = '247,654';
            
        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 = 3.7 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.4 * 1;
        iVol = 242002 * 1;
        sVol = '242,002';
            
        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 = 3.82 * 1;
        iOpen = 3.68 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.5 * 1;
        iVol = 352029 * 1;
        sVol = '352,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 3.89 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.0199 * 1;
        iLow = 3.82 * 1;
        iVol = 123164 * 1;
        sVol = '123,164';
            
        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 = 3.77 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.9688 * 1;
        iLow = 3.7 * 1;
        iVol = 92791 * 1;
        sVol = '92,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 3.02 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.8846 * 1;
        iLow = 2.85 * 1;
        iVol = 460801 * 1;
        sVol = '460,801';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 2.83 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.41 * 1;
        iVol = 2210069 * 1;
        sVol = '2,210,069';
            
        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 = 3.03 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.73 * 1;
        iVol = 728577 * 1;
        sVol = '728,577';
            
        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 = 3.23 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.33 * 1;
        iLow = 2.94 * 1;
        iVol = 502927 * 1;
        sVol = '502,927';
            
        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 = 3.24 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.13 * 1;
        iVol = 497402 * 1;
        sVol = '497,402';
            
        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 = 3.06 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.3 * 1;
        iLow = 2.98 * 1;
        iVol = 354622 * 1;
        sVol = '354,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 2.81 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.77 * 1;
        iVol = 324170 * 1;
        sVol = '324,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 2.77 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.76 * 1;
        iVol = 243787 * 1;
        sVol = '243,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 2.91 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.71 * 1;
        iVol = 262972 * 1;
        sVol = '262,972';
            
        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 = 3.19 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.9 * 1;
        iVol = 342371 * 1;
        sVol = '342,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 2.99 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.96 * 1;
        iVol = 340675 * 1;
        sVol = '340,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 2.99 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.88 * 1;
        iVol = 310402 * 1;
        sVol = '310,402';
            
        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 = 3.06 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.9201 * 1;
        iVol = 208342 * 1;
        sVol = '208,342';
            
        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 = 3.04 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.02 * 1;
        iVol = 88351 * 1;
        sVol = '88,351';
            
        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 = 3.02 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.94 * 1;
        iVol = 144338 * 1;
        sVol = '144,338';
            
        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 = 3.26 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.265 * 1;
        iLow = 2.9901 * 1;
        iVol = 395388 * 1;
        sVol = '395,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 3.7 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.23 * 1;
        iVol = 717271 * 1;
        sVol = '717,271';
            
        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 = 3.35 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.7943 * 1;
        iLow = 3.32 * 1;
        iVol = 338468 * 1;
        sVol = '338,468';
            
        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 = 3.5 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.7 * 1;
        iLow = 3.36 * 1;
        iVol = 247260 * 1;
        sVol = '247,260';
            
        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 = 3.6 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.46 * 1;
        iVol = 158248 * 1;
        sVol = '158,248';
            
        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 = 3.31 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.27 * 1;
        iVol = 162071 * 1;
        sVol = '162,071';
            
        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 = 3.38 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.24 * 1;
        iVol = 284393 * 1;
        sVol = '284,393';
            
        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 = 3.38 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.35 * 1;
        iVol = 152050 * 1;
        sVol = '152,050';
            
        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 = 3.23 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.17 * 1;
        iVol = 194403 * 1;
        sVol = '194,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 3.08 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.92 * 1;
        iVol = 175561 * 1;
        sVol = '175,561';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 3.1 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.0201 * 1;
        iVol = 129132 * 1;
        sVol = '129,132';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 3.08 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.1899 * 1;
        iLow = 3.03 * 1;
        iVol = 79825 * 1;
        sVol = '79,825';
            
        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 = 2.84 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.105 * 1;
        iLow = 2.79 * 1;
        iVol = 282138 * 1;
        sVol = '282,138';
            
        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 = 2.64 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.8999 * 1;
        iLow = 2.57 * 1;
        iVol = 458547 * 1;
        sVol = '458,547';
            
        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 = 2.7 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.53 * 1;
        iVol = 194985 * 1;
        sVol = '194,985';
            
        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 = 2.76 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.58 * 1;
        iVol = 104642 * 1;
        sVol = '104,642';
            
        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 = 2.74 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.65 * 1;
        iVol = 130879 * 1;
        sVol = '130,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 3.04 * 1;
        iOpen = 2.74 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.7101 * 1;
        iVol = 207455 * 1;
        sVol = '207,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 3.29 * 1;
        iOpen = 3.105 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.01 * 1;
        iVol = 199520 * 1;
        sVol = '199,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 3.19 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.3528 * 1;
        iLow = 3.06 * 1;
        iVol = 118345 * 1;
        sVol = '118,345';
            
        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 = 2.94 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.87 * 1;
        iVol = 103789 * 1;
        sVol = '103,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 3.07 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.155 * 1;
        iLow = 2.9967 * 1;
        iVol = 48934 * 1;
        sVol = '48,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 3.07 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.00 * 1;
        iVol = 94564 * 1;
        sVol = '94,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 2.92 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.102 * 1;
        iLow = 2.73 * 1;
        iVol = 281314 * 1;
        sVol = '281,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 2.94 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.78 * 1;
        iVol = 48361 * 1;
        sVol = '48,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 3.06 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.87 * 1;
        iVol = 88643 * 1;
        sVol = '88,643';
            
        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 = 2.81 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.74 * 1;
        iVol = 161319 * 1;
        sVol = '161,319';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 2.87 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.70 * 1;
        iVol = 72331 * 1;
        sVol = '72,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 2.86 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.61 * 1;
        iVol = 102165 * 1;
        sVol = '102,165';
            
        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 = 2.84 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.79 * 1;
        iVol = 212556 * 1;
        sVol = '212,556';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 2.88 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.727 * 1;
        iVol = 112467 * 1;
        sVol = '112,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 2.89 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.7301 * 1;
        iVol = 119250 * 1;
        sVol = '119,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 2.76 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.625 * 1;
        iVol = 133878 * 1;
        sVol = '133,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 2.66 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.6502 * 1;
        iVol = 93242 * 1;
        sVol = '93,242';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 2.57 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.525 * 1;
        iVol = 235673 * 1;
        sVol = '235,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 2.50 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.04 * 1;
        iVol = 515985 * 1;
        sVol = '515,985';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 2.21 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.20 * 1;
        iVol = 189129 * 1;
        sVol = '189,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 2.19 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.18 * 1;
        iVol = 63887 * 1;
        sVol = '63,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 2.13 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.94 * 1;
        iVol = 191290 * 1;
        sVol = '191,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 2.30 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.08 * 1;
        iVol = 79945 * 1;
        sVol = '79,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 2.13 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.10 * 1;
        iVol = 59773 * 1;
        sVol = '59,773';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.2899 * 1;
        iLow = 2.02 * 1;
        iVol = 83172 * 1;
        sVol = '83,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 2.13 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.0499 * 1;
        iVol = 84843 * 1;
        sVol = '84,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 2.12 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.3999 * 1;
        iLow = 2.03 * 1;
        iVol = 227308 * 1;
        sVol = '227,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 2.17 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.04 * 1;
        iVol = 107287 * 1;
        sVol = '107,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 2.17 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.08 * 1;
        iVol = 55808 * 1;
        sVol = '55,808';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 2.31 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.11 * 1;
        iVol = 88129 * 1;
        sVol = '88,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}