function loadData()	{
					
        var newDate = new Date(2021, 1, 17);
        iClose = 6.53 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.24 * 1;
        iLow = 6.26 * 1;
        iVol = 1877400 * 1;
        sVol = '1,877,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 6.10 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.00 * 1;
        iVol = 646100 * 1;
        sVol = '646,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 6.45 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.09 * 1;
        iVol = 251500 * 1;
        sVol = '251,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 6.14 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.01 * 1;
        iVol = 483300 * 1;
        sVol = '483,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 5.75 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.41 * 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(2021, 1, 24);
        iClose = 5.89 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.60 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 5.62 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.62 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 5.39 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.25 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 5.78 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.42 * 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(2021, 2, 2);
        iClose = 5.51 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.51 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 5.64 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.51 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 5.00 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.87 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 4.93 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.72 * 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(2021, 2, 8);
        iClose = 5.00 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.87 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 5.00 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.93 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 5.00 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.94 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 5.04 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.96 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 5.60 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.03 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 6.11 * 1;
        iOpen = 5.67 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.67 * 1;
        iVol = 300100 * 1;
        sVol = '300,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 5.61 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.52 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 5.50 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.45 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 5.47 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.42 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 5.30 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.23 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 5.07 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.05 * 1;
        iVol = 327700 * 1;
        sVol = '327,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 5.13 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.04 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 4.75 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.75 * 1;
        iVol = 133200 * 1;
        sVol = '133,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 4.39 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.28 * 1;
        iVol = 110600 * 1;
        sVol = '110,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 4.54 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.40 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 4.75 * 1;
        iOpen = 4.42 * 1;
        iHigh = 5.78 * 1;
        iLow = 4.42 * 1;
        iVol = 1858600 * 1;
        sVol = '1,858,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 4.80 * 1;
        iOpen = 4.67 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.61 * 1;
        iVol = 209200 * 1;
        sVol = '209,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 4.71 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.60 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 4.94 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.70 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 5.09 * 1;
        iOpen = 4.99 * 1;
        iHigh = 6.09 * 1;
        iLow = 4.97 * 1;
        iVol = 1152400 * 1;
        sVol = '1,152,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 4.73 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.63 * 1;
        iVol = 133600 * 1;
        sVol = '133,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 4.62 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.60 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 6.00 * 1;
        iOpen = 4.63 * 1;
        iHigh = 6.00 * 1;
        iLow = 4.50 * 1;
        iVol = 1529800 * 1;
        sVol = '1,529,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 4.86 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.79 * 1;
        iVol = 300400 * 1;
        sVol = '300,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 4.78 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.75 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 4.73 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.70 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 4.62 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.55 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 4.50 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.40 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 4.32 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.22 * 1;
        iVol = 132000 * 1;
        sVol = '132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 4.26 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.96 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 4.01 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.01 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 4.09 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.03 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 4.11 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.10 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 4.29 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.10 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 4.27 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.22 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 4.20 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.20 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 4.15 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.14 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 4.11 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 4.07 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 3.97 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.85 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 4.13 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.03 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 4.06 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.99 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 3.97 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.96 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 3.89 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.86 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 4.06 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.82 * 1;
        iVol = 120600 * 1;
        sVol = '120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.87 * 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(2021, 4, 11);
        iClose = 3.98 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.85 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 3.95 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.88 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 3.85 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.80 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 3.89 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.81 * 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(2021, 4, 17);
        iClose = 4.11 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.73 * 1;
        iLow = 3.79 * 1;
        iVol = 681000 * 1;
        sVol = '681,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 4.05 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.86 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 3.99 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.88 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 4.10 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.92 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 4.15 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.98 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 4.00 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.99 * 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(2021, 4, 25);
        iClose = 4.41 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.75 * 1;
        iLow = 3.95 * 1;
        iVol = 360100 * 1;
        sVol = '360,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 5.14 * 1;
        iOpen = 4.38 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.27 * 1;
        iVol = 715300 * 1;
        sVol = '715,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 4.59 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.50 * 1;
        iVol = 198200 * 1;
        sVol = '198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 4.31 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.20 * 1;
        iVol = 103700 * 1;
        sVol = '103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 4.25 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.20 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 4.25 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.20 * 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(2021, 5, 3);
        iClose = 4.40 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.21 * 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(2021, 5, 4);
        iClose = 4.88 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.40 * 1;
        iVol = 257500 * 1;
        sVol = '257,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 4.62 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.55 * 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(2021, 5, 8);
        iClose = 4.68 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.41 * 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(2021, 5, 9);
        iClose = 4.70 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.53 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 4.75 * 1;
        iOpen = 4.79 * 1;
        iHigh = 7.23 * 1;
        iLow = 4.50 * 1;
        iVol = 4765200 * 1;
        sVol = '4,765,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 4.50 * 1;
        iOpen = 4.67 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.41 * 1;
        iVol = 446600 * 1;
        sVol = '446,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 4.21 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.21 * 1;
        iVol = 188300 * 1;
        sVol = '188,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 4.05 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.95 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 4.08 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.00 * 1;
        iVol = 855000 * 1;
        sVol = '855,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 4.05 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.05 * 1;
        iVol = 202600 * 1;
        sVol = '202,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 3.87 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.87 * 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(2021, 5, 21);
        iClose = 3.90 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.62 * 1;
        iLow = 3.86 * 1;
        iVol = 1752300 * 1;
        sVol = '1,752,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 3.84 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.70 * 1;
        iVol = 495300 * 1;
        sVol = '495,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 3.88 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.81 * 1;
        iVol = 172200 * 1;
        sVol = '172,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 3.95 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.88 * 1;
        iVol = 572100 * 1;
        sVol = '572,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 3.91 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.91 * 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(2021, 5, 28);
        iClose = 3.95 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.90 * 1;
        iVol = 229600 * 1;
        sVol = '229,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 4.17 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.37 * 1;
        iLow = 3.99 * 1;
        iVol = 474100 * 1;
        sVol = '474,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 4.55 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.05 * 1;
        iVol = 2363900 * 1;
        sVol = '2,363,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 4.68 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.13 * 1;
        iVol = 2035500 * 1;
        sVol = '2,035,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 4.78 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.19 * 1;
        iVol = 1035900 * 1;
        sVol = '1,035,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 4.55 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.55 * 1;
        iVol = 477600 * 1;
        sVol = '477,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 5.18 * 1;
        iOpen = 4.59 * 1;
        iHigh = 8.49 * 1;
        iLow = 4.37 * 1;
        iVol = 33345800 * 1;
        sVol = '33,345,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 4.54 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.23 * 1;
        iVol = 1469400 * 1;
        sVol = '1,469,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 4.42 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.27 * 1;
        iVol = 415100 * 1;
        sVol = '415,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 4.50 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.22 * 1;
        iVol = 563100 * 1;
        sVol = '563,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 5.65 * 1;
        iOpen = 5.13 * 1;
        iHigh = 7.27 * 1;
        iLow = 4.67 * 1;
        iVol = 16133800 * 1;
        sVol = '16,133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 7.38 * 1;
        iOpen = 5.28 * 1;
        iHigh = 8.00 * 1;
        iLow = 4.96 * 1;
        iVol = 44984300 * 1;
        sVol = '44,984,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.64 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.64 * 1;
        iLow = 4.80 * 1;
        iVol = 9291100 * 1;
        sVol = '9,291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 5.20 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.05 * 1;
        iVol = 1341700 * 1;
        sVol = '1,341,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 4.73 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.52 * 1;
        iVol = 814800 * 1;
        sVol = '814,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 5.08 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.75 * 1;
        iVol = 951500 * 1;
        sVol = '951,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 4.81 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.70 * 1;
        iVol = 585800 * 1;
        sVol = '585,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 4.46 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.38 * 1;
        iVol = 458300 * 1;
        sVol = '458,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 4.14 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.10 * 1;
        iVol = 424400 * 1;
        sVol = '424,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 4.32 * 1;
        iOpen = 4.03 * 1;
        iHigh = 6.03 * 1;
        iLow = 3.96 * 1;
        iVol = 7386700 * 1;
        sVol = '7,386,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 4.48 * 1;
        iOpen = 4.16 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.16 * 1;
        iVol = 2116800 * 1;
        sVol = '2,116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 4.39 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.27 * 1;
        iVol = 632900 * 1;
        sVol = '632,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 4.51 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.31 * 1;
        iVol = 683800 * 1;
        sVol = '683,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 4.45 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.42 * 1;
        iVol = 650800 * 1;
        sVol = '650,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 4.67 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.34 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 4.51 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.35 * 1;
        iVol = 285800 * 1;
        sVol = '285,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 4.55 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.39 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 4.58 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.49 * 1;
        iVol = 308000 * 1;
        sVol = '308,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 4.69 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.60 * 1;
        iVol = 205500 * 1;
        sVol = '205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 4.83 * 1;
        iOpen = 4.72 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.65 * 1;
        iVol = 496200 * 1;
        sVol = '496,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 4.84 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.76 * 1;
        iVol = 889500 * 1;
        sVol = '889,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 4.61 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.50 * 1;
        iVol = 298800 * 1;
        sVol = '298,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 4.62 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.42 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 4.53 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.50 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 4.20 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.12 * 1;
        iVol = 335200 * 1;
        sVol = '335,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 15.35 * 1;
        iOpen = 6.61 * 1;
        iHigh = 16.48 * 1;
        iLow = 6.46 * 1;
        iVol = 164939100 * 1;
        sVol = '164,939,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 22.90 * 1;
        iOpen = 30.63 * 1;
        iHigh = 36.00 * 1;
        iLow = 21.60 * 1;
        iVol = 49017300 * 1;
        sVol = '49,017,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 17.22 * 1;
        iOpen = 16.72 * 1;
        iHigh = 18.71 * 1;
        iLow = 14.20 * 1;
        iVol = 10658100 * 1;
        sVol = '10,658,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 15.55 * 1;
        iOpen = 15.44 * 1;
        iHigh = 20.00 * 1;
        iLow = 15.15 * 1;
        iVol = 5901200 * 1;
        sVol = '5,901,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 14.69 * 1;
        iOpen = 15.48 * 1;
        iHigh = 16.80 * 1;
        iLow = 13.83 * 1;
        iVol = 3630400 * 1;
        sVol = '3,630,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 14.67 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.62 * 1;
        iLow = 14.19 * 1;
        iVol = 2232300 * 1;
        sVol = '2,232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 17.17 * 1;
        iOpen = 14.91 * 1;
        iHigh = 18.50 * 1;
        iLow = 14.77 * 1;
        iVol = 4791600 * 1;
        sVol = '4,791,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 17.86 * 1;
        iOpen = 18.23 * 1;
        iHigh = 21.79 * 1;
        iLow = 17.40 * 1;
        iVol = 6028500 * 1;
        sVol = '6,028,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 17.84 * 1;
        iOpen = 17.68 * 1;
        iHigh = 18.10 * 1;
        iLow = 16.51 * 1;
        iVol = 855400 * 1;
        sVol = '855,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 19.92 * 1;
        iOpen = 17.31 * 1;
        iHigh = 21.20 * 1;
        iLow = 17.30 * 1;
        iVol = 1545600 * 1;
        sVol = '1,545,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 19.10 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.20 * 1;
        iLow = 18.34 * 1;
        iVol = 568600 * 1;
        sVol = '568,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 18.31 * 1;
        iOpen = 18.67 * 1;
        iHigh = 19.28 * 1;
        iLow = 17.80 * 1;
        iVol = 354400 * 1;
        sVol = '354,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 19.00 * 1;
        iOpen = 18.25 * 1;
        iHigh = 19.15 * 1;
        iLow = 18.01 * 1;
        iVol = 484900 * 1;
        sVol = '484,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 17.60 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.36 * 1;
        iLow = 16.11 * 1;
        iVol = 650400 * 1;
        sVol = '650,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 16.16 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.03 * 1;
        iLow = 15.74 * 1;
        iVol = 556100 * 1;
        sVol = '556,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 14.70 * 1;
        iOpen = 16.12 * 1;
        iHigh = 16.49 * 1;
        iLow = 14.59 * 1;
        iVol = 465600 * 1;
        sVol = '465,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 15.59 * 1;
        iOpen = 15.23 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.76 * 1;
        iVol = 355700 * 1;
        sVol = '355,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 11.60 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.12 * 1;
        iLow = 11.59 * 1;
        iVol = 1179800 * 1;
        sVol = '1,179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 9.75 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.46 * 1;
        iLow = 9.50 * 1;
        iVol = 1211800 * 1;
        sVol = '1,211,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 6.16 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.15 * 1;
        iLow = 5.75 * 1;
        iVol = 3534900 * 1;
        sVol = '3,534,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 6.02 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.75 * 1;
        iVol = 1474600 * 1;
        sVol = '1,474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 5.75 * 1;
        iOpen = 5.99 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.52 * 1;
        iVol = 1116400 * 1;
        sVol = '1,116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 5.74 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.51 * 1;
        iVol = 749300 * 1;
        sVol = '749,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 5.22 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.12 * 1;
        iVol = 7818200 * 1;
        sVol = '7,818,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 5.26 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.65 * 1;
        iVol = 1991000 * 1;
        sVol = '1,991,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 5.08 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.96 * 1;
        iVol = 771000 * 1;
        sVol = '771,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 4.96 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.80 * 1;
        iVol = 1108700 * 1;
        sVol = '1,108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 4.70 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.67 * 1;
        iVol = 1165500 * 1;
        sVol = '1,165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 5.35 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.47 * 1;
        iLow = 4.69 * 1;
        iVol = 4195100 * 1;
        sVol = '4,195,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 4.87 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.83 * 1;
        iVol = 1292900 * 1;
        sVol = '1,292,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 4.70 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.56 * 1;
        iVol = 1225500 * 1;
        sVol = '1,225,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 4.80 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.56 * 1;
        iVol = 863700 * 1;
        sVol = '863,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 4.59 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.50 * 1;
        iVol = 748200 * 1;
        sVol = '748,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 4.47 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.33 * 1;
        iVol = 576400 * 1;
        sVol = '576,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 4.48 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.21 * 1;
        iVol = 689000 * 1;
        sVol = '689,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 4.34 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.27 * 1;
        iVol = 387000 * 1;
        sVol = '387,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 4.39 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.26 * 1;
        iVol = 469300 * 1;
        sVol = '469,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 4.26 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.21 * 1;
        iVol = 286000 * 1;
        sVol = '286,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 4.24 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.14 * 1;
        iVol = 262700 * 1;
        sVol = '262,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 4.53 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.18 * 1;
        iVol = 528700 * 1;
        sVol = '528,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 4.89 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.32 * 1;
        iVol = 727700 * 1;
        sVol = '727,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 4.70 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.58 * 1;
        iVol = 408400 * 1;
        sVol = '408,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 4.48 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.46 * 1;
        iVol = 282000 * 1;
        sVol = '282,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 4.65 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.40 * 1;
        iVol = 161200 * 1;
        sVol = '161,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 4.57 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.48 * 1;
        iVol = 253400 * 1;
        sVol = '253,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 4.41 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.41 * 1;
        iVol = 260800 * 1;
        sVol = '260,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 4.23 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.23 * 1;
        iVol = 385100 * 1;
        sVol = '385,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 4.21 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.05 * 1;
        iVol = 333700 * 1;
        sVol = '333,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 4.18 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.10 * 1;
        iVol = 320400 * 1;
        sVol = '320,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 4.09 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.03 * 1;
        iVol = 310300 * 1;
        sVol = '310,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 4.19 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.04 * 1;
        iVol = 297400 * 1;
        sVol = '297,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 4.18 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.09 * 1;
        iVol = 155600 * 1;
        sVol = '155,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 4.18 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.11 * 1;
        iVol = 227600 * 1;
        sVol = '227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 4.23 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.13 * 1;
        iVol = 346700 * 1;
        sVol = '346,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 4.21 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.07 * 1;
        iVol = 248900 * 1;
        sVol = '248,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 4.25 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.13 * 1;
        iVol = 223600 * 1;
        sVol = '223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 4.22 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.18 * 1;
        iVol = 214300 * 1;
        sVol = '214,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 4.14 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.11 * 1;
        iVol = 355000 * 1;
        sVol = '355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 4.17 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.03 * 1;
        iVol = 347300 * 1;
        sVol = '347,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 4.01 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.97 * 1;
        iVol = 261900 * 1;
        sVol = '261,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 3.80 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.76 * 1;
        iVol = 643800 * 1;
        sVol = '643,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 4.00 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.81 * 1;
        iVol = 479800 * 1;
        sVol = '479,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 4.19 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.92 * 1;
        iVol = 459700 * 1;
        sVol = '459,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 4.31 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.03 * 1;
        iVol = 729100 * 1;
        sVol = '729,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 4.22 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.05 * 1;
        iVol = 260600 * 1;
        sVol = '260,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 4.12 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.02 * 1;
        iVol = 218100 * 1;
        sVol = '218,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 4.00 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.88 * 1;
        iVol = 626500 * 1;
        sVol = '626,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 4.14 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.00 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 3.85 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.83 * 1;
        iVol = 297100 * 1;
        sVol = '297,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 4.27 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.55 * 1;
        iLow = 3.90 * 1;
        iVol = 1500500 * 1;
        sVol = '1,500,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 4.46 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.08 * 1;
        iVol = 1085300 * 1;
        sVol = '1,085,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 4.45 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.21 * 1;
        iVol = 400200 * 1;
        sVol = '400,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 4.16 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.13 * 1;
        iVol = 354800 * 1;
        sVol = '354,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 4.68 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.03 * 1;
        iVol = 1528800 * 1;
        sVol = '1,528,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 4.31 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.21 * 1;
        iVol = 778600 * 1;
        sVol = '778,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 4.16 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.06 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 3.76 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.74 * 1;
        iVol = 534000 * 1;
        sVol = '534,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 3.80 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.39 * 1;
        iVol = 346500 * 1;
        sVol = '346,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 4.05 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.85 * 1;
        iVol = 272400 * 1;
        sVol = '272,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 4.46 * 1;
        iOpen = 4.00 * 1;
        iHigh = 5.62 * 1;
        iLow = 3.93 * 1;
        iVol = 31215100 * 1;
        sVol = '31,215,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 3.86 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.85 * 1;
        iVol = 1922100 * 1;
        sVol = '1,922,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 4.05 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.89 * 1;
        iVol = 1399900 * 1;
        sVol = '1,399,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 3.98 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.83 * 1;
        iVol = 636000 * 1;
        sVol = '636,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 3.80 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.74 * 1;
        iVol = 534900 * 1;
        sVol = '534,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 3.85 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.61 * 1;
        iVol = 404000 * 1;
        sVol = '404,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 3.76 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.76 * 1;
        iVol = 281600 * 1;
        sVol = '281,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 3.68 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.65 * 1;
        iVol = 546500 * 1;
        sVol = '546,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 3.55 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.47 * 1;
        iVol = 619700 * 1;
        sVol = '619,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 3.76 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.51 * 1;
        iVol = 296600 * 1;
        sVol = '296,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 3.91 * 1;
        iOpen = 3.72 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.70 * 1;
        iVol = 1109700 * 1;
        sVol = '1,109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 3.79 * 1;
        iOpen = 3.86 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.77 * 1;
        iVol = 195400 * 1;
        sVol = '195,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 3.64 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.62 * 1;
        iVol = 217700 * 1;
        sVol = '217,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 3.45 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.39 * 1;
        iVol = 791200 * 1;
        sVol = '791,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 3.19 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.11 * 1;
        iVol = 643500 * 1;
        sVol = '643,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 3.31 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.15 * 1;
        iVol = 217100 * 1;
        sVol = '217,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 3.43 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.30 * 1;
        iVol = 402100 * 1;
        sVol = '402,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 3.61 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.43 * 1;
        iVol = 177400 * 1;
        sVol = '177,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 3.38 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.37 * 1;
        iVol = 301800 * 1;
        sVol = '301,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 3.12 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.10 * 1;
        iVol = 247800 * 1;
        sVol = '247,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 2.98 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.91 * 1;
        iVol = 491100 * 1;
        sVol = '491,100';
            
        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 = 2.96 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.94 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 3.06 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.88 * 1;
        iVol = 270300 * 1;
        sVol = '270,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 3.14 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.95 * 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, 0, 12);
        iClose = 2.96 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.95 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 2.90 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.87 * 1;
        iVol = 113900 * 1;
        sVol = '113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 2.87 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.79 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 2.97 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.80 * 1;
        iVol = 121600 * 1;
        sVol = '121,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 2.80 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.77 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 2.64 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.63 * 1;
        iVol = 129500 * 1;
        sVol = '129,500';
            
        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 = 2.30 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.22 * 1;
        iVol = 816600 * 1;
        sVol = '816,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 2.30 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.04 * 1;
        iVol = 333400 * 1;
        sVol = '333,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 2.15 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.03 * 1;
        iVol = 297400 * 1;
        sVol = '297,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 1.91 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.32 * 1;
        iLow = 1.90 * 1;
        iVol = 1007300 * 1;
        sVol = '1,007,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 1.86 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.86 * 1;
        iVol = 279800 * 1;
        sVol = '279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 2.02 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.75 * 1;
        iVol = 372000 * 1;
        sVol = '372,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 2.13 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.00 * 1;
        iVol = 131800 * 1;
        sVol = '131,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 2.17 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 2.06 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.06 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 2.00 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.95 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 2.11 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.98 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 2.21 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.12 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 2.23 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.17 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 2.38 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.20 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 2.29 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.26 * 1;
        iVol = 96300 * 1;
        sVol = '96,300';
            
        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 = 2.21 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.20 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 2.13 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.11 * 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(2022, 1, 15);
        iClose = 2.31 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.14 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 2.28 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.21 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 2.13 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.09 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 2.13 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.09 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 2.04 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.00 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 2.01 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.00 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 2.05 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.88 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 2.07 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.01 * 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, 1, 28);
        iClose = 2.17 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.06 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 2.16 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.14 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 2.09 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.05 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 2.05 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.01 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 2.03 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.92 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 1.91 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.87 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 2.05 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.83 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 2.25 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.00 * 1;
        iVol = 157300 * 1;
        sVol = '157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 2.13 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.04 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 1.90 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.90 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 2.01 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.29 * 1;
        iLow = 1.99 * 1;
        iVol = 701800 * 1;
        sVol = '701,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 2.09 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.00 * 1;
        iVol = 152200 * 1;
        sVol = '152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 2.17 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.96 * 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, 2, 18);
        iClose = 2.15 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.24 * 1;
        iLow = 1.99 * 1;
        iVol = 212200 * 1;
        sVol = '212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 2.10 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.02 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 2.29 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.11 * 1;
        iVol = 172700 * 1;
        sVol = '172,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 2.39 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.21 * 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(2022, 2, 24);
        iClose = 2.38 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.28 * 1;
        iVol = 95200 * 1;
        sVol = '95,200';
            
        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 = 2.30 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.29 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 2.23 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.17 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 2.26 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.24 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 2.29 * 1;
        iOpen = 2.27 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.27 * 1;
        iVol = 160000 * 1;
        sVol = '160,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 2.22 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.22 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 2.21 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.18 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 2.21 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.16 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 2.25 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.16 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 2.06 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.05 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.07 * 1;
        iVol = 257100 * 1;
        sVol = '257,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 2.05 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 2.05 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.03 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 2.01 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.00 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 2.07 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.03 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 2.01 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.97 * 1;
        iVol = 314900 * 1;
        sVol = '314,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 1.78 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.74 * 1;
        iVol = 365900 * 1;
        sVol = '365,900';
            
        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 = 1.94 * 1;
        iOpen = 1.80 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.78 * 1;
        iVol = 107300 * 1;
        sVol = '107,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.85 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 1.91 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.80 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 1.76 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.75 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 1.76 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.74 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 1.75 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.74 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 1.74 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.74 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 1.75 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.71 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 1.77 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.67 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 1.81 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.77 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 1.92 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.76 * 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, 4, 4);
        iClose = 1.96 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.84 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 1.88 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.35 * 1;
        iLow = 1.73 * 1;
        iVol = 3973700 * 1;
        sVol = '3,973,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 1.74 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.67 * 1;
        iVol = 369400 * 1;
        sVol = '369,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 1.66 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.59 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 1.47 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.40 * 1;
        iVol = 338800 * 1;
        sVol = '338,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 1.36 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.35 * 1;
        iVol = 173000 * 1;
        sVol = '173,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 1.34 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.32 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 1.29 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.26 * 1;
        iVol = 153100 * 1;
        sVol = '153,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 1.32 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.26 * 1;
        iVol = 133600 * 1;
        sVol = '133,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 1.33 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.31 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 1.34 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.29 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 1.29 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.29 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 1.30 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.29 * 1;
        iVol = 210100 * 1;
        sVol = '210,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 1.22 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.19 * 1;
        iVol = 175200 * 1;
        sVol = '175,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 1.37 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.21 * 1;
        iVol = 174200 * 1;
        sVol = '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, 26);
        iClose = 1.37 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.33 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 1.43 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.37 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 1.42 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.40 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 1.45 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.39 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 1.43 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.38 * 1;
        iVol = 69400 * 1;
        sVol = '69,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 1.40 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.38 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 1.39 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.39 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 1.52 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.31 * 1;
        iVol = 128100 * 1;
        sVol = '128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 1.55 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.49 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 1.62 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.54 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 1.53 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.50 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 1.43 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.37 * 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, 5, 14);
        iClose = 1.41 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.38 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 1.40 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.38 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 1.42 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.33 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 1.43 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 1.47 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.37 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 1.51 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.40 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 1.50 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.50 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 1.51 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.44 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 1.57 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.49 * 1;
        iVol = 125000 * 1;
        sVol = '125,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 1.57 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.53 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 1.67 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.50 * 1;
        iVol = 434900 * 1;
        sVol = '434,900';
            
        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 = 1.68 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 1.66 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.63 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 1.67 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.54 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        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 = 1.72 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.67 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.73 * 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(2022, 6, 8);
        iClose = 1.78 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.73 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 1.70 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.69 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 1.62 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.53 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 1.60 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.59 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 1.62 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.56 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 1.63 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.57 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 1.58 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.51 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 1.59 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 1.59 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.55 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 1.59 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.57 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 1.57 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.55 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 1.54 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.54 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 1.54 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.54 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 1.50 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 1.50 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.46 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 1.52 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.49 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 1.50 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.47 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 1.47 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.46 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 1.63 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.46 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 1.67 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.58 * 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, 7, 5);
        iClose = 1.70 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.60 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 1.63 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.60 * 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(2022, 7, 9);
        iClose = 1.56 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.50 * 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, 7, 10);
        iClose = 1.62 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.51 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.59 * 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, 7, 12);
        iClose = 1.62 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.62 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 1.68 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.53 * 1;
        iVol = 98900 * 1;
        sVol = '98,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 1.59 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.56 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 1.58 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.50 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 1.43 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.36 * 1;
        iVol = 168900 * 1;
        sVol = '168,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 1.30 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.30 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.25 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 1.33 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 1.35 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.33 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 1.37 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.33 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 1.26 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.26 * 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(2022, 7, 29);
        iClose = 1.29 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.21 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 1.30 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 1.27 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 1.25 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 1.23 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.22 * 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(2022, 8, 6);
        iClose = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.20 * 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, 8, 7);
        iClose = 1.22 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.20 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 1.28 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.20 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 1.26 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.23 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 1.25 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.25 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 1.31 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.22 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 1.30 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 1.31 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.28 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 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, 8, 19);
        iClose = 1.28 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.24 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 1.23 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.22 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 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, 8, 22);
        iClose = 1.18 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.17 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 1.15 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 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, 8, 26);
        iClose = 1.11 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 1.13 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.10 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 1.19 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.14 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.16 * 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, 8, 30);
        iClose = 1.19 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.17 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.15 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 1.18 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.16 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 1.18 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 1.20 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 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, 9, 7);
        iClose = 1.16 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.16 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.16 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.13 * 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, 9, 12);
        iClose = 1.10 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.09 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 1.07 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.05 * 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, 9, 14);
        iClose = 1.07 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.05 * 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(2022, 9, 17);
        iClose = 1.09 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.06 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 1.05 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.02 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 0.99 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.95 * 1;
        iVol = 82900 * 1;
        sVol = '82,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 0.86 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.85 * 1;
        iVol = 260600 * 1;
        sVol = '260,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 0.91 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.85 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 0.96 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.86 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 1.00 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.91 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 1.01 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.98 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 1.04 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.98 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 1.03 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.94 * 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(2022, 9, 31);
        iClose = 1.07 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.00 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 1.05 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.99 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 1.01 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.00 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 0.99 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.99 * 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(2022, 10, 4);
        iClose = 0.98 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.92 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 1.03 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.92 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 1.00 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 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, 10, 9);
        iClose = 0.98 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.92 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 0.87 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.85 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 0.90 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.85 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 0.88 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.86 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 0.86 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.86 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.83 * 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, 10, 17);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.80 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 0.81 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.80 * 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, 21);
        iClose = 0.82 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.77 * 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(2022, 10, 22);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.77 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 0.83 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.76 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 0.81 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.78 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 0.86 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.80 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 0.84 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 0.85 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 0.85 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.80 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 0.83 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 0.86 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.79 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 0.82 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.80 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 0.80 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.80 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 0.75 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.69 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 0.81 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.75 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 0.82 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.75 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 0.76 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.76 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.74 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 0.78 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 0.78 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.71 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 0.82 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.71 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 0.73 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.73 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 0.73 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 0.66 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.65 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 0.65 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.65 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.65 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 0.62 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.61 * 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(2023, 0, 3);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.64 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 0.74 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.68 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 0.75 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 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(2023, 0, 6);
        iClose = 0.71 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.68 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 0.71 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        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 = 0.75 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 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(2023, 0, 11);
        iClose = 0.81 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.73 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 0.82 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.79 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 0.83 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.75 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.76 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.78 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 0.77 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 0.80 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 0.79 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.78 * 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, 0, 24);
        iClose = 0.77 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.75 * 1;
        iVol = 71800 * 1;
        sVol = '71,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 0.81 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.80 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 0.81 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.80 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 0.99 * 1;
        iOpen = 0.81 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.79 * 1;
        iVol = 685600 * 1;
        sVol = '685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 1.06 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.96 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 1.08 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.06 * 1;
        iVol = 118800 * 1;
        sVol = '118,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 1.08 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.02 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 1.13 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.05 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 1.05 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.03 * 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(2023, 1, 9);
        iClose = 1.06 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.04 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 1.06 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.02 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 1.10 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.03 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 1.10 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.04 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 1.09 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.06 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 1.15 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.06 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.14 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 1.04 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.04 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 1.03 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.03 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 1.02 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.98 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 0.98 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.97 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 0.96 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 0.94 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.90 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 0.95 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.94 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 0.97 * 1;
        iOpen = 0.89 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.89 * 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, 2, 3);
        iClose = 0.93 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 0.88 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.88 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 0.92 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.86 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 0.90 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 0.88 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.86 * 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(2023, 2, 10);
        iClose = 0.89 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.81 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 0.85 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.81 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.79 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 0.80 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.80 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 0.82 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.78 * 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, 2, 17);
        iClose = 0.88 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.83 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.85 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 0.85 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.85 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 0.85 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.80 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 0.85 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.78 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 0.84 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.79 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 0.82 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.78 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 0.80 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 0.76 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.76 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 0.79 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.78 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 0.78 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 0.78 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.73 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.73 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 0.74 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.70 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 0.76 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 0.76 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.70 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.76 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 0.76 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.74 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 0.71 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.70 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 0.77 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.74 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        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 = 0.72 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.70 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 0.73 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.68 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.70 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 0.67 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.67 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 0.68 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.67 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 0.68 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.68 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 0.64 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.62 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 0.66 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.65 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 0.72 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.67 * 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, 4, 8);
        iClose = 0.77 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.71 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 0.74 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.73 * 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, 4, 10);
        iClose = 0.78 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 0.86 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.74 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 0.88 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.79 * 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(2023, 4, 15);
        iClose = 0.86 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.86 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 0.82 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.78 * 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, 4, 17);
        iClose = 0.83 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.80 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 0.83 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.76 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 0.84 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.80 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 0.82 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.70 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 0.80 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.80 * 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(2023, 4, 24);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.73 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.78 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.76 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 0.78 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 0.79 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.77 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 0.77 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.72 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 0.89 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.78 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 0.91 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.83 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 0.90 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.84 * 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(2023, 5, 8);
        iClose = 0.89 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 0.90 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.89 * 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, 5, 12);
        iClose = 0.89 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 0.92 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.88 * 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(2023, 5, 14);
        iClose = 0.95 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.90 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 0.92 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.87 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 1.08 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.95 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        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 = 0.99 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.95 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 0.99 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.98 * 1;
        iVol = 283800 * 1;
        sVol = '283,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 0.97 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 1.07 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.18 * 1;
        iLow = 0.97 * 1;
        iVol = 119700 * 1;
        sVol = '119,700';
            
        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 = 1.04 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.02 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 1.02 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.99 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 1.09 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.00 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 1.06 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.02 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 1.08 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.04 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 1.10 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.09 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 1.06 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.00 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 1.05 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.02 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 1.04 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.02 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 1.01 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.00 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 0.97 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.97 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 1.02 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.98 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 0.98 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.97 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 0.98 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.98 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 0.99 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.98 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 0.95 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.93 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 0.94 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.93 * 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, 6, 20);
        iClose = 0.90 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 0.91 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.86 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 0.89 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.85 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 0.84 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 0.84 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.79 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 0.87 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.83 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 0.90 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.83 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 0.89 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.85 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 0.90 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.85 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 0.86 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.85 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 0.88 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.85 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 0.87 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 0.88 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 0.90 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.85 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.83 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.84 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 0.88 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 0.90 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.90 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.8939 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.861 * 1;
        iVol = 29832 * 1;
        sVol = '29,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 0.885 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.875 * 1;
        iVol = 2922 * 1;
        sVol = '2,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 0.9101 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.8499 * 1;
        iVol = 18395 * 1;
        sVol = '18,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 0.8799 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.85 * 1;
        iVol = 12930 * 1;
        sVol = '12,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 0.8499 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.845051 * 1;
        iVol = 17904 * 1;
        sVol = '17,904';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 0.8628 * 1;
        iOpen = 0.8499 * 1;
        iHigh = 0.8797 * 1;
        iLow = 0.8401 * 1;
        iVol = 9944 * 1;
        sVol = '9,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 0.8821 * 1;
        iOpen = 0.8469 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.8471 * 1;
        iVol = 73916 * 1;
        sVol = '73,916';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 0.8907 * 1;
        iOpen = 0.850101 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.850101 * 1;
        iVol = 37680 * 1;
        sVol = '37,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 0.8988 * 1;
        iOpen = 0.914 * 1;
        iHigh = 0.9149 * 1;
        iLow = 0.85 * 1;
        iVol = 24314 * 1;
        sVol = '24,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 0.86 * 1;
        iOpen = 0.8988 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.8501 * 1;
        iVol = 22967 * 1;
        sVol = '22,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 0.899 * 1;
        iOpen = 0.873 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.8703 * 1;
        iVol = 6632 * 1;
        sVol = '6,632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 0.86 * 1;
        iOpen = 0.8685 * 1;
        iHigh = 0.914 * 1;
        iLow = 0.86 * 1;
        iVol = 2788 * 1;
        sVol = '2,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 0.9 * 1;
        iOpen = 0.861 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.86 * 1;
        iVol = 8411 * 1;
        sVol = '8,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 0.86 * 1;
        iOpen = 0.9 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.8205 * 1;
        iVol = 28657 * 1;
        sVol = '28,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 0.85875 * 1;
        iOpen = 0.84251 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.8 * 1;
        iVol = 36692 * 1;
        sVol = '36,692';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.8209 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.8899 * 1;
        iLow = 0.8209 * 1;
        iVol = 13782 * 1;
        sVol = '13,782';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.8393 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.840227 * 1;
        iLow = 0.79 * 1;
        iVol = 42907 * 1;
        sVol = '42,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.787 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.84916 * 1;
        iLow = 0.7679 * 1;
        iVol = 5129 * 1;
        sVol = '5,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.8132 * 1;
        iOpen = 0.8499 * 1;
        iHigh = 0.8499 * 1;
        iLow = 0.7701 * 1;
        iVol = 30187 * 1;
        sVol = '30,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.8 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8391 * 1;
        iLow = 0.8 * 1;
        iVol = 13866 * 1;
        sVol = '13,866';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.7904 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.77 * 1;
        iVol = 35137 * 1;
        sVol = '35,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.789 * 1;
        iOpen = 0.752 * 1;
        iHigh = 0.7989 * 1;
        iLow = 0.751 * 1;
        iVol = 11419 * 1;
        sVol = '11,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.7695 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.7363 * 1;
        iVol = 14406 * 1;
        sVol = '14,406';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.8296 * 1;
        iOpen = 0.7695 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.7695 * 1;
        iVol = 65862 * 1;
        sVol = '65,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.8051 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.7944 * 1;
        iVol = 8209 * 1;
        sVol = '8,209';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.7658 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8555 * 1;
        iLow = 0.7658 * 1;
        iVol = 31022 * 1;
        sVol = '31,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.77 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.7651 * 1;
        iVol = 8962 * 1;
        sVol = '8,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.77 * 1;
        iOpen = 0.8085 * 1;
        iHigh = 0.8085 * 1;
        iLow = 0.7651 * 1;
        iVol = 20493 * 1;
        sVol = '20,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.76 * 1;
        iOpen = 0.721 * 1;
        iHigh = 0.7999 * 1;
        iLow = 0.721 * 1;
        iVol = 5665 * 1;
        sVol = '5,665';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.77 * 1;
        iOpen = 0.7999 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.76 * 1;
        iVol = 35463 * 1;
        sVol = '35,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.76 * 1;
        iOpen = 0.7698 * 1;
        iHigh = 0.7999 * 1;
        iLow = 0.76 * 1;
        iVol = 4279 * 1;
        sVol = '4,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.7999 * 1;
        iOpen = 0.755101 * 1;
        iHigh = 0.7999 * 1;
        iLow = 0.7551 * 1;
        iVol = 12960 * 1;
        sVol = '12,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.8113 * 1;
        iOpen = 0.771 * 1;
        iHigh = 0.8555 * 1;
        iLow = 0.755 * 1;
        iVol = 15939 * 1;
        sVol = '15,939';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.78 * 1;
        iOpen = 0.785 * 1;
        iHigh = 0.8228 * 1;
        iLow = 0.755 * 1;
        iVol = 20617 * 1;
        sVol = '20,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.8 * 1;
        iOpen = 0.79085 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.79085 * 1;
        iVol = 7608 * 1;
        sVol = '7,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.77 * 1;
        iOpen = 0.79085 * 1;
        iHigh = 0.8109 * 1;
        iLow = 0.77 * 1;
        iVol = 4443 * 1;
        sVol = '4,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.773 * 1;
        iOpen = 0.782 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.76 * 1;
        iVol = 5647 * 1;
        sVol = '5,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.773 * 1;
        iOpen = 0.8059 * 1;
        iHigh = 0.8997 * 1;
        iLow = 0.773 * 1;
        iVol = 19771 * 1;
        sVol = '19,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.773 * 1;
        iOpen = 0.773 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.773 * 1;
        iVol = 3796 * 1;
        sVol = '3,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.78 * 1;
        iOpen = 0.773 * 1;
        iHigh = 0.799 * 1;
        iLow = 0.773 * 1;
        iVol = 4966 * 1;
        sVol = '4,966';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.8198 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.773 * 1;
        iVol = 322047 * 1;
        sVol = '322,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.8202 * 1;
        iOpen = 0.807 * 1;
        iHigh = 0.8472 * 1;
        iLow = 0.7725 * 1;
        iVol = 92303 * 1;
        sVol = '92,303';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.7801 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.831 * 1;
        iLow = 0.77 * 1;
        iVol = 12112 * 1;
        sVol = '12,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.7769 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.835 * 1;
        iLow = 0.7769 * 1;
        iVol = 14947 * 1;
        sVol = '14,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.7801 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.8484 * 1;
        iLow = 0.78 * 1;
        iVol = 14326 * 1;
        sVol = '14,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.799 * 1;
        iOpen = 0.781 * 1;
        iHigh = 0.799 * 1;
        iLow = 0.76 * 1;
        iVol = 38321 * 1;
        sVol = '38,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.7448 * 1;
        iOpen = 0.7875 * 1;
        iHigh = 0.7875 * 1;
        iLow = 0.7399 * 1;
        iVol = 43550 * 1;
        sVol = '43,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.7515 * 1;
        iOpen = 0.7763 * 1;
        iHigh = 0.7763 * 1;
        iLow = 0.7066 * 1;
        iVol = 26593 * 1;
        sVol = '26,593';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.74 * 1;
        iOpen = 0.737633 * 1;
        iHigh = 0.7515 * 1;
        iLow = 0.731 * 1;
        iVol = 5540 * 1;
        sVol = '5,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.735 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.735 * 1;
        iVol = 2518 * 1;
        sVol = '2,518';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.7223 * 1;
        iVol = 7266 * 1;
        sVol = '7,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.711 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.7453 * 1;
        iLow = 0.711 * 1;
        iVol = 5795 * 1;
        sVol = '5,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.7399 * 1;
        iLow = 0.6852 * 1;
        iVol = 15238 * 1;
        sVol = '15,238';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.745 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.7542 * 1;
        iLow = 0.7 * 1;
        iVol = 3321 * 1;
        sVol = '3,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.6926 * 1;
        iOpen = 0.761124 * 1;
        iHigh = 0.761124 * 1;
        iLow = 0.6926 * 1;
        iVol = 6224 * 1;
        sVol = '6,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.701 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.701 * 1;
        iLow = 0.6899 * 1;
        iVol = 17473 * 1;
        sVol = '17,473';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.721 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 1;
        iVol = 7974 * 1;
        sVol = '7,974';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.75 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.74 * 1;
        iVol = 5158 * 1;
        sVol = '5,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 5112 * 1;
        sVol = '5,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.71 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.7657 * 1;
        iLow = 0.7 * 1;
        iVol = 26613 * 1;
        sVol = '26,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.72 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.765 * 1;
        iLow = 0.6914 * 1;
        iVol = 2126 * 1;
        sVol = '2,126';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.73 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.7 * 1;
        iVol = 21896 * 1;
        sVol = '21,896';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.7631 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.68 * 1;
        iVol = 11868 * 1;
        sVol = '11,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.8 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.72 * 1;
        iVol = 54235 * 1;
        sVol = '54,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.742 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.7001 * 1;
        iVol = 16336 * 1;
        sVol = '16,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.7108 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.671 * 1;
        iVol = 27276 * 1;
        sVol = '27,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.7001 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.668 * 1;
        iVol = 41124 * 1;
        sVol = '41,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.6501 * 1;
        iOpen = 0.7101 * 1;
        iHigh = 0.7199 * 1;
        iLow = 0.6501 * 1;
        iVol = 23876 * 1;
        sVol = '23,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.621 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.719 * 1;
        iLow = 0.61 * 1;
        iVol = 15140 * 1;
        sVol = '15,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.531 * 1;
        iOpen = 0.6201 * 1;
        iHigh = 0.6201 * 1;
        iLow = 0.4899 * 1;
        iVol = 98351 * 1;
        sVol = '98,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.5227 * 1;
        iOpen = 0.5407 * 1;
        iHigh = 0.5507 * 1;
        iLow = 0.4995 * 1;
        iVol = 30760 * 1;
        sVol = '30,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.4799 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5325 * 1;
        iLow = 0.4799 * 1;
        iVol = 31802 * 1;
        sVol = '31,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.41 * 1;
        iOpen = 0.5034 * 1;
        iHigh = 0.5034 * 1;
        iLow = 0.325 * 1;
        iVol = 311593 * 1;
        sVol = '311,593';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.3911 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.3899 * 1;
        iVol = 57302 * 1;
        sVol = '57,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.3998 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.376 * 1;
        iVol = 45395 * 1;
        sVol = '45,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.3952 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.38 * 1;
        iVol = 6423 * 1;
        sVol = '6,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.445 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4538 * 1;
        iLow = 0.3775 * 1;
        iVol = 595344 * 1;
        sVol = '595,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.409 * 1;
        iOpen = 0.4138 * 1;
        iHigh = 0.4302 * 1;
        iLow = 0.38 * 1;
        iVol = 234065 * 1;
        sVol = '234,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.38 * 1;
        iOpen = 0.3967 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.3625 * 1;
        iVol = 113834 * 1;
        sVol = '113,834';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.395 * 1;
        iOpen = 0.3658 * 1;
        iHigh = 0.4169 * 1;
        iLow = 0.3375 * 1;
        iVol = 204720 * 1;
        sVol = '204,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.352 * 1;
        iOpen = 0.3831 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.35 * 1;
        iVol = 46805 * 1;
        sVol = '46,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.4101 * 1;
        iOpen = 0.3521 * 1;
        iHigh = 0.4135 * 1;
        iLow = 0.3521 * 1;
        iVol = 253752 * 1;
        sVol = '253,752';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.39 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.3799 * 1;
        iVol = 158266 * 1;
        sVol = '158,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.372 * 1;
        iOpen = 0.3789 * 1;
        iHigh = 0.3908 * 1;
        iLow = 0.3607 * 1;
        iVol = 122805 * 1;
        sVol = '122,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.3915 * 1;
        iOpen = 0.3051 * 1;
        iHigh = 0.4902 * 1;
        iLow = 0.271 * 1;
        iVol = 10467844 * 1;
        sVol = '10,467,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.337 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.3908 * 1;
        iLow = 0.3025 * 1;
        iVol = 849311 * 1;
        sVol = '849,311';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.3614 * 1;
        iOpen = 0.3297 * 1;
        iHigh = 0.3741 * 1;
        iLow = 0.3001 * 1;
        iVol = 347646 * 1;
        sVol = '347,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.355 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.3282 * 1;
        iVol = 172571 * 1;
        sVol = '172,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.36 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.3661 * 1;
        iLow = 0.34 * 1;
        iVol = 152645 * 1;
        sVol = '152,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.355 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.3789 * 1;
        iLow = 0.335 * 1;
        iVol = 111742 * 1;
        sVol = '111,742';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.3398 * 1;
        iOpen = 0.3538 * 1;
        iHigh = 0.3712 * 1;
        iLow = 0.332 * 1;
        iVol = 95436 * 1;
        sVol = '95,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.339 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.3459 * 1;
        iLow = 0.311 * 1;
        iVol = 139521 * 1;
        sVol = '139,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.331 * 1;
        iOpen = 0.3316 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.3127 * 1;
        iVol = 99394 * 1;
        sVol = '99,394';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.3201 * 1;
        iOpen = 0.315 * 1;
        iHigh = 0.3299 * 1;
        iLow = 0.31 * 1;
        iVol = 152409 * 1;
        sVol = '152,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.319 * 1;
        iOpen = 0.306 * 1;
        iHigh = 0.319 * 1;
        iLow = 0.3051 * 1;
        iVol = 100839 * 1;
        sVol = '100,839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.3064 * 1;
        iOpen = 0.3061 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.3061 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.335 * 1;
        iOpen = 0.3099 * 1;
        iHigh = 0.3398 * 1;
        iLow = 0.3062 * 1;
        iVol = 54887 * 1;
        sVol = '54,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.3296 * 1;
        iOpen = 0.3398 * 1;
        iHigh = 0.3398 * 1;
        iLow = 0.32 * 1;
        iVol = 19214 * 1;
        sVol = '19,214';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.327 * 1;
        iOpen = 0.3255 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.3119 * 1;
        iVol = 52762 * 1;
        sVol = '52,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.3116 * 1;
        iOpen = 0.327 * 1;
        iHigh = 0.3298 * 1;
        iLow = 0.27 * 1;
        iVol = 43649 * 1;
        sVol = '43,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.299 * 1;
        iOpen = 0.3117 * 1;
        iHigh = 0.3117 * 1;
        iLow = 0.29 * 1;
        iVol = 41901 * 1;
        sVol = '41,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.2675 * 1;
        iOpen = 0.3 * 1;
        iHigh = 0.3 * 1;
        iLow = 0.2543 * 1;
        iVol = 135585 * 1;
        sVol = '135,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.266973 * 1;
        iOpen = 0.2662 * 1;
        iHigh = 0.272001 * 1;
        iLow = 0.2603 * 1;
        iVol = 27276 * 1;
        sVol = '27,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.2854 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.295 * 1;
        iLow = 0.2678 * 1;
        iVol = 50103 * 1;
        sVol = '50,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.2998 * 1;
        iOpen = 0.2879 * 1;
        iHigh = 0.3197 * 1;
        iLow = 0.2609 * 1;
        iVol = 101350 * 1;
        sVol = '101,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.2986 * 1;
        iOpen = 0.3 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 1;
        iVol = 45109 * 1;
        sVol = '45,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.3095 * 1;
        iOpen = 0.2852 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.2852 * 1;
        iVol = 28263 * 1;
        sVol = '28,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.3067 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.29 * 1;
        iVol = 63226 * 1;
        sVol = '63,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.307 * 1;
        iOpen = 0.3067 * 1;
        iHigh = 0.3282 * 1;
        iLow = 0.3067 * 1;
        iVol = 9684 * 1;
        sVol = '9,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.3037 * 1;
        iOpen = 0.328 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.301 * 1;
        iVol = 32286 * 1;
        sVol = '32,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.311 * 1;
        iOpen = 0.3231 * 1;
        iHigh = 0.3268 * 1;
        iLow = 0.3015 * 1;
        iVol = 20893 * 1;
        sVol = '20,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.3101 * 1;
        iOpen = 0.319 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.31 * 1;
        iVol = 23458 * 1;
        sVol = '23,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.3178 * 1;
        iOpen = 0.3265 * 1;
        iHigh = 0.3266 * 1;
        iLow = 0.31 * 1;
        iVol = 16069 * 1;
        sVol = '16,069';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.3251 * 1;
        iOpen = 0.3267 * 1;
        iHigh = 0.3299 * 1;
        iLow = 0.31 * 1;
        iVol = 10201 * 1;
        sVol = '10,201';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.33 * 1;
        iOpen = 0.3135 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.310101 * 1;
        iVol = 35902 * 1;
        sVol = '35,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.3485 * 1;
        iOpen = 0.3274 * 1;
        iHigh = 0.399 * 1;
        iLow = 0.316 * 1;
        iVol = 146677 * 1;
        sVol = '146,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.3387 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.3201 * 1;
        iVol = 38771 * 1;
        sVol = '38,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.37 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.32 * 1;
        iVol = 282849 * 1;
        sVol = '282,849';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.4144 * 1;
        iOpen = 0.39915 * 1;
        iHigh = 0.418 * 1;
        iLow = 0.38 * 1;
        iVol = 149105 * 1;
        sVol = '149,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.3808 * 1;
        iOpen = 0.402 * 1;
        iHigh = 0.4166 * 1;
        iLow = 0.35 * 1;
        iVol = 468683 * 1;
        sVol = '468,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.3746 * 1;
        iOpen = 0.3694 * 1;
        iHigh = 0.3993 * 1;
        iLow = 0.3359 * 1;
        iVol = 41337 * 1;
        sVol = '41,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.37 * 1;
        iOpen = 0.3985 * 1;
        iHigh = 0.3985 * 1;
        iLow = 0.35 * 1;
        iVol = 68919 * 1;
        sVol = '68,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.3593 * 1;
        iOpen = 0.3487 * 1;
        iHigh = 0.375 * 1;
        iLow = 0.3487 * 1;
        iVol = 34324 * 1;
        sVol = '34,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.3694 * 1;
        iOpen = 0.367 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 1;
        iVol = 46778 * 1;
        sVol = '46,778';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.386 * 1;
        iOpen = 0.3719 * 1;
        iHigh = 0.386 * 1;
        iLow = 0.3508 * 1;
        iVol = 53078 * 1;
        sVol = '53,078';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.3551 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.35 * 1;
        iVol = 55361 * 1;
        sVol = '55,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.331 * 1;
        iOpen = 0.362 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.3176 * 1;
        iVol = 69986 * 1;
        sVol = '69,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.27 * 1;
        iOpen = 0.345 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.27 * 1;
        iVol = 130699 * 1;
        sVol = '130,699';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.3 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.27 * 1;
        iVol = 218105 * 1;
        sVol = '218,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.3102 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.316 * 1;
        iLow = 0.2801 * 1;
        iVol = 116350 * 1;
        sVol = '116,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.338 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.338 * 1;
        iLow = 0.316 * 1;
        iVol = 34494 * 1;
        sVol = '34,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.3399 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.349 * 1;
        iLow = 0.335 * 1;
        iVol = 86758 * 1;
        sVol = '86,758';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.2903 * 1;
        iOpen = 0.291 * 1;
        iHigh = 0.3124 * 1;
        iLow = 0.2894 * 1;
        iVol = 146049 * 1;
        sVol = '146,049';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.3175 * 1;
        iOpen = 0.281 * 1;
        iHigh = 0.3222 * 1;
        iLow = 0.28 * 1;
        iVol = 108158 * 1;
        sVol = '108,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.3052 * 1;
        iOpen = 0.3117 * 1;
        iHigh = 0.3146 * 1;
        iLow = 0.304849 * 1;
        iVol = 39281 * 1;
        sVol = '39,281';
            
        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 = 3.51 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.7064 * 1;
        iLow = 3.0001 * 1;
        iVol = 39434 * 1;
        sVol = '39,434';
            
        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 = 3.765 * 1;
        iOpen = 3.5214 * 1;
        iHigh = 3.7879 * 1;
        iLow = 3.5201 * 1;
        iVol = 10018 * 1;
        sVol = '10,018';
            
        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 = 4.3 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.71 * 1;
        iVol = 23560 * 1;
        sVol = '23,560';
            
        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 = 3.98 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.3699 * 1;
        iLow = 3.85 * 1;
        iVol = 36596 * 1;
        sVol = '36,596';
            
        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 = 4.23 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.5232 * 1;
        iLow = 4 * 1;
        iVol = 13752 * 1;
        sVol = '13,752';
            
        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 = 4.53 * 1;
        iOpen = 4.3877 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.3 * 1;
        iVol = 31192 * 1;
        sVol = '31,192';
            
        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 = 4.95 * 1;
        iOpen = 4.5199 * 1;
        iHigh = 5.48 * 1;
        iLow = 4.517 * 1;
        iVol = 539356 * 1;
        sVol = '539,356';
            
        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 = 4.02 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 3.78 * 1;
        iVol = 100744 * 1;
        sVol = '100,744';
            
        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 = 3.515 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.48 * 1;
        iVol = 20805 * 1;
        sVol = '20,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 3.87 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.3599 * 1;
        iVol = 35151 * 1;
        sVol = '35,151';
            
        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 = 4.169 * 1;
        iOpen = 3.7861 * 1;
        iHigh = 4.1999 * 1;
        iLow = 3.4 * 1;
        iVol = 15564 * 1;
        sVol = '15,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 3.73 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.5336 * 1;
        iVol = 4260 * 1;
        sVol = '4,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 4.175 * 1;
        iOpen = 3.58 * 1;
        iHigh = 4.3 * 1;
        iLow = 3.58 * 1;
        iVol = 69213 * 1;
        sVol = '69,213';
            
        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 = 4.3862 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.825 * 1;
        iLow = 4.09 * 1;
        iVol = 81046 * 1;
        sVol = '81,046';
            
        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 = 4.14 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.00 * 1;
        iVol = 27071 * 1;
        sVol = '27,071';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 4.03 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.71 * 1;
        iVol = 24347 * 1;
        sVol = '24,347';
            
        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 = 3.806 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.9898 * 1;
        iLow = 3.65 * 1;
        iVol = 5389 * 1;
        sVol = '5,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 3.88 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.69 * 1;
        iVol = 14223 * 1;
        sVol = '14,223';
            
        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 = 3.77 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.48 * 1;
        iVol = 7664 * 1;
        sVol = '7,664';
            
        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 = 4.2612 * 1;
        iOpen = 3.72 * 1;
        iHigh = 4.2612 * 1;
        iLow = 3.72 * 1;
        iVol = 15412 * 1;
        sVol = '15,412';
            
        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 = 4.21 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.966 * 1;
        iVol = 9687 * 1;
        sVol = '9,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 4.17 * 1;
        iOpen = 4.1293 * 1;
        iHigh = 4.2367 * 1;
        iLow = 4.0018 * 1;
        iVol = 7667 * 1;
        sVol = '7,667';
            
        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 = 4.16 * 1;
        iOpen = 4.2394 * 1;
        iHigh = 4.2394 * 1;
        iLow = 4.07 * 1;
        iVol = 3406 * 1;
        sVol = '3,406';
            
        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 = 4.09 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.171 * 1;
        iLow = 3.99 * 1;
        iVol = 1554 * 1;
        sVol = '1,554';
            
        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 = 3.89 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.61 * 1;
        iVol = 16955 * 1;
        sVol = '16,955';
            
        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 = 3.75 * 1;
        iOpen = 3.65 * 1;
        iHigh = 4.0528 * 1;
        iLow = 3.45 * 1;
        iVol = 26838 * 1;
        sVol = '26,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 3.51 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.34 * 1;
        iVol = 7381 * 1;
        sVol = '7,381';
            
        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 = 3.66 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.60 * 1;
        iVol = 1983 * 1;
        sVol = '1,983';
            
        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 = 3.61 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.61 * 1;
        iVol = 1020 * 1;
        sVol = '1,020';
            
        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 = 3.55 * 1;
        iOpen = 3.4001 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.2501 * 1;
        iVol = 9177 * 1;
        sVol = '9,177';
            
        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 = 3.5303 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.5303 * 1;
        iLow = 3.30 * 1;
        iVol = 1498 * 1;
        sVol = '1,498';
            
        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 = 3.47 * 1;
        iOpen = 3.279 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.279 * 1;
        iVol = 2753 * 1;
        sVol = '2,753';
            
        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 = 3.47 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.30 * 1;
        iVol = 1922 * 1;
        sVol = '1,922';
            
        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 = 4.04 * 1;
        iOpen = 3.49 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.3396 * 1;
        iVol = 14868 * 1;
        sVol = '14,868';
            
        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 = 3.6801 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.9494 * 1;
        iLow = 3.68 * 1;
        iVol = 5950 * 1;
        sVol = '5,950';
            
        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 = 3.30 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.6472 * 1;
        iLow = 3.23 * 1;
        iVol = 16065 * 1;
        sVol = '16,065';
            
        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 = 3.16 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.00 * 1;
        iVol = 11454 * 1;
        sVol = '11,454';
            
        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 = 3.17 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.365 * 1;
        iLow = 3.0801 * 1;
        iVol = 4655 * 1;
        sVol = '4,655';
            
        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 = 2.9184 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.85 * 1;
        iVol = 8337 * 1;
        sVol = '8,337';
            
        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 = 3.10 * 1;
        iOpen = 3.1475 * 1;
        iHigh = 3.2824 * 1;
        iLow = 3.07 * 1;
        iVol = 5246 * 1;
        sVol = '5,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 2.77 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.70 * 1;
        iVol = 19504 * 1;
        sVol = '19,504';
            
        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 = 2.65 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.5119 * 1;
        iVol = 18086 * 1;
        sVol = '18,086';
            
        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 = 2.54 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.50 * 1;
        iVol = 40898 * 1;
        sVol = '40,898';
            
        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 = 2.23 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.105 * 1;
        iVol = 40171 * 1;
        sVol = '40,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 2.24 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.24 * 1;
        iVol = 7184 * 1;
        sVol = '7,184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 2.31 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.20 * 1;
        iVol = 2455 * 1;
        sVol = '2,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 2.16 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.15 * 1;
        iVol = 6852 * 1;
        sVol = '6,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}