function loadData()	{
    				
        var newDate = new Date(2021, 0, 13);
        iClose = 10.31 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.16 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 10.45 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.24 * 1;
        iVol = 164500 * 1;
        sVol = '164,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 10.38 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.35 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 10.55 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.38 * 1;
        iVol = 159900 * 1;
        sVol = '159,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 10.58 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.54 * 1;
        iVol = 298100 * 1;
        sVol = '298,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 10.73 * 1;
        iOpen = 10.69 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.55 * 1;
        iVol = 153600 * 1;
        sVol = '153,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 10.68 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.59 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 10.92 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.63 * 1;
        iVol = 318900 * 1;
        sVol = '318,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 10.78 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.63 * 1;
        iVol = 423800 * 1;
        sVol = '423,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 10.49 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.48 * 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, 0, 28);
        iClose = 10.60 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.50 * 1;
        iVol = 356300 * 1;
        sVol = '356,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 10.60 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.50 * 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(2021, 1, 1);
        iClose = 10.72 * 1;
        iOpen = 10.79 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.58 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 10.94 * 1;
        iOpen = 10.85 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.77 * 1;
        iVol = 923300 * 1;
        sVol = '923,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 16.35 * 1;
        iOpen = 16.31 * 1;
        iHigh = 16.66 * 1;
        iLow = 14.62 * 1;
        iVol = 14611400 * 1;
        sVol = '14,611,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 14.82 * 1;
        iOpen = 15.17 * 1;
        iHigh = 15.54 * 1;
        iLow = 14.33 * 1;
        iVol = 4092600 * 1;
        sVol = '4,092,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 14.70 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.78 * 1;
        iVol = 2076700 * 1;
        sVol = '2,076,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 13.90 * 1;
        iOpen = 14.95 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.89 * 1;
        iVol = 1665700 * 1;
        sVol = '1,665,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 13.41 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.39 * 1;
        iVol = 1170500 * 1;
        sVol = '1,170,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 13.48 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.61 * 1;
        iLow = 13.03 * 1;
        iVol = 890600 * 1;
        sVol = '890,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 12.83 * 1;
        iOpen = 13.43 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.71 * 1;
        iVol = 976900 * 1;
        sVol = '976,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 12.44 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.20 * 1;
        iVol = 1344700 * 1;
        sVol = '1,344,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 12.11 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.89 * 1;
        iLow = 12.03 * 1;
        iVol = 1141600 * 1;
        sVol = '1,141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 12.53 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.12 * 1;
        iVol = 1080700 * 1;
        sVol = '1,080,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 12.97 * 1;
        iOpen = 12.32 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.30 * 1;
        iVol = 896300 * 1;
        sVol = '896,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 12.32 * 1;
        iOpen = 12.91 * 1;
        iHigh = 13.31 * 1;
        iLow = 12.23 * 1;
        iVol = 835200 * 1;
        sVol = '835,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 12.29 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.26 * 1;
        iVol = 841300 * 1;
        sVol = '841,300';
            
        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 = 11.92 * 1;
        iOpen = 11.77 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.56 * 1;
        iVol = 1468600 * 1;
        sVol = '1,468,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 11.67 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.25 * 1;
        iVol = 681800 * 1;
        sVol = '681,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 11.09 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.89 * 1;
        iVol = 556600 * 1;
        sVol = '556,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 11.14 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.61 * 1;
        iVol = 453700 * 1;
        sVol = '453,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 11.15 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.09 * 1;
        iVol = 331400 * 1;
        sVol = '331,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 10.70 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.60 * 1;
        iVol = 781700 * 1;
        sVol = '781,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 10.25 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.23 * 1;
        iVol = 765600 * 1;
        sVol = '765,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 10.19 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.91 * 1;
        iVol = 770800 * 1;
        sVol = '770,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 10.60 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.03 * 1;
        iVol = 742900 * 1;
        sVol = '742,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 10.33 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.30 * 1;
        iVol = 340100 * 1;
        sVol = '340,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 10.56 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.31 * 1;
        iVol = 331800 * 1;
        sVol = '331,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 10.75 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.40 * 1;
        iVol = 458900 * 1;
        sVol = '458,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 10.83 * 1;
        iOpen = 10.97 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.63 * 1;
        iVol = 370700 * 1;
        sVol = '370,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 11.24 * 1;
        iOpen = 10.55 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.55 * 1;
        iVol = 467200 * 1;
        sVol = '467,200';
            
        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 = 11.83 * 1;
        iOpen = 10.90 * 1;
        iHigh = 12.54 * 1;
        iLow = 10.75 * 1;
        iVol = 1907300 * 1;
        sVol = '1,907,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 11.20 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.10 * 1;
        iVol = 677200 * 1;
        sVol = '677,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 10.72 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.64 * 1;
        iVol = 460200 * 1;
        sVol = '460,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 10.57 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.50 * 1;
        iVol = 344300 * 1;
        sVol = '344,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 10.43 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.40 * 1;
        iVol = 205600 * 1;
        sVol = '205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 10.35 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.33 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 10.14 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.13 * 1;
        iVol = 331100 * 1;
        sVol = '331,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 10.10 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.28 * 1;
        iLow = 10.07 * 1;
        iVol = 302800 * 1;
        sVol = '302,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 10.14 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.93 * 1;
        iVol = 401100 * 1;
        sVol = '401,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 10.63 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.06 * 1;
        iVol = 232400 * 1;
        sVol = '232,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 10.05 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.04 * 1;
        iVol = 497200 * 1;
        sVol = '497,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 10.01 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.96 * 1;
        iVol = 738700 * 1;
        sVol = '738,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 10.00 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.95 * 1;
        iVol = 553400 * 1;
        sVol = '553,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 10.00 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.97 * 1;
        iVol = 1125200 * 1;
        sVol = '1,125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 9.97 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.96 * 1;
        iVol = 578600 * 1;
        sVol = '578,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 10.15 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.95 * 1;
        iVol = 543100 * 1;
        sVol = '543,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 10.03 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.16 * 1;
        iLow = 10.00 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 10.09 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.98 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 10.06 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.13 * 1;
        iLow = 10.01 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 10.05 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.02 * 1;
        iVol = 326100 * 1;
        sVol = '326,100';
            
        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 = 10.06 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.02 * 1;
        iVol = 286900 * 1;
        sVol = '286,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 9.98 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.93 * 1;
        iVol = 496600 * 1;
        sVol = '496,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 9.95 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.92 * 1;
        iVol = 546700 * 1;
        sVol = '546,700';
            
        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 = 9.97 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.92 * 1;
        iVol = 222100 * 1;
        sVol = '222,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 9.91 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.80 * 1;
        iVol = 1940300 * 1;
        sVol = '1,940,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 9.90 * 1;
        iOpen = 9.89 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.88 * 1;
        iVol = 2002600 * 1;
        sVol = '2,002,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 9.88 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.85 * 1;
        iVol = 1090900 * 1;
        sVol = '1,090,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 9.91 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.88 * 1;
        iVol = 550100 * 1;
        sVol = '550,100';
            
        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 = 9.95 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.90 * 1;
        iVol = 471200 * 1;
        sVol = '471,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 9.98 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.95 * 1;
        iVol = 344000 * 1;
        sVol = '344,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 10.01 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.97 * 1;
        iVol = 362100 * 1;
        sVol = '362,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 10.01 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.06 * 1;
        iLow = 10.00 * 1;
        iVol = 184000 * 1;
        sVol = '184,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 9.93 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.92 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 10.01 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.93 * 1;
        iVol = 152400 * 1;
        sVol = '152,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 10.00 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.97 * 1;
        iVol = 173500 * 1;
        sVol = '173,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 9.98 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.93 * 1;
        iVol = 397500 * 1;
        sVol = '397,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 9.98 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.94 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        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 = 9.90 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.87 * 1;
        iVol = 643900 * 1;
        sVol = '643,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.89 * 1;
        iVol = 143600 * 1;
        sVol = '143,600';
            
        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 = 9.90 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.89 * 1;
        iVol = 635700 * 1;
        sVol = '635,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 9.90 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.83 * 1;
        iVol = 433900 * 1;
        sVol = '433,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 9.90 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.88 * 1;
        iVol = 167700 * 1;
        sVol = '167,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 9.88 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.85 * 1;
        iVol = 156000 * 1;
        sVol = '156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 9.88 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.85 * 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, 4, 17);
        iClose = 9.89 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.88 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 9.90 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.90 * 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(2021, 4, 19);
        iClose = 9.90 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.88 * 1;
        iVol = 735900 * 1;
        sVol = '735,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 9.89 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.88 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 9.90 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.88 * 1;
        iVol = 318900 * 1;
        sVol = '318,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 9.91 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.88 * 1;
        iVol = 202300 * 1;
        sVol = '202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 9.93 * 1;
        iOpen = 9.89 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.89 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 9.95 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.92 * 1;
        iVol = 184900 * 1;
        sVol = '184,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 9.94 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.93 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 9.94 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.94 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 9.92 * 1;
        iOpen = 9.89 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.86 * 1;
        iVol = 135300 * 1;
        sVol = '135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 9.91 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.90 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 9.92 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.91 * 1;
        iVol = 122500 * 1;
        sVol = '122,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 9.92 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.90 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 9.93 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.92 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 10.03 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.94 * 1;
        iVol = 273000 * 1;
        sVol = '273,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 10.03 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.95 * 1;
        iVol = 492100 * 1;
        sVol = '492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 10.05 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.06 * 1;
        iLow = 10.03 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 10.02 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.06 * 1;
        iLow = 10.01 * 1;
        iVol = 105600 * 1;
        sVol = '105,600';
            
        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 = 9.99 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.98 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 9.96 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.93 * 1;
        iVol = 124500 * 1;
        sVol = '124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 9.96 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.95 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 9.99 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.95 * 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, 18);
        iClose = 9.99 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.95 * 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(2021, 5, 21);
        iClose = 9.98 * 1;
        iOpen = 9.98 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.94 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 9.98 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.94 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 10.00 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.97 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 9.96 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.96 * 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, 5, 25);
        iClose = 10.00 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.95 * 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(2021, 5, 28);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.96 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 10.00 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.97 * 1;
        iVol = 233600 * 1;
        sVol = '233,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 9.96 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.95 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 10.01 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.98 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 9.98 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.98 * 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, 6, 6);
        iClose = 9.99 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.97 * 1;
        iVol = 233400 * 1;
        sVol = '233,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 9.98 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.96 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 9.97 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.96 * 1;
        iVol = 336900 * 1;
        sVol = '336,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 9.98 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.96 * 1;
        iVol = 289000 * 1;
        sVol = '289,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 9.98 * 1;
        iOpen = 9.97 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.97 * 1;
        iVol = 329000 * 1;
        sVol = '329,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 9.98 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.96 * 1;
        iVol = 1216400 * 1;
        sVol = '1,216,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 9.98 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.97 * 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, 6, 15);
        iClose = 9.98 * 1;
        iOpen = 9.98 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.97 * 1;
        iVol = 1131000 * 1;
        sVol = '1,131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 9.71 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.46 * 1;
        iVol = 752900 * 1;
        sVol = '752,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 9.90 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.45 * 1;
        iVol = 448800 * 1;
        sVol = '448,800';
            
        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 = 9.91 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.59 * 1;
        iVol = 653100 * 1;
        sVol = '653,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 10.26 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.44 * 1;
        iLow = 9.67 * 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, 6, 22);
        iClose = 9.85 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.71 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 10.21 * 1;
        iOpen = 10.79 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.74 * 1;
        iVol = 765300 * 1;
        sVol = '765,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 10.00 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.66 * 1;
        iLow = 9.95 * 1;
        iVol = 1243400 * 1;
        sVol = '1,243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 9.97 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.85 * 1;
        iVol = 752500 * 1;
        sVol = '752,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 9.20 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.91 * 1;
        iVol = 428000 * 1;
        sVol = '428,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 8.35 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.95 * 1;
        iLow = 8.30 * 1;
        iVol = 431300 * 1;
        sVol = '431,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 8.05 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.81 * 1;
        iVol = 385400 * 1;
        sVol = '385,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 8.84 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.19 * 1;
        iVol = 462900 * 1;
        sVol = '462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 10.01 * 1;
        iOpen = 9.30 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.10 * 1;
        iVol = 712600 * 1;
        sVol = '712,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 10.35 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.96 * 1;
        iVol = 522900 * 1;
        sVol = '522,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 10.39 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.00 * 1;
        iVol = 323800 * 1;
        sVol = '323,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 10.75 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.27 * 1;
        iVol = 318300 * 1;
        sVol = '318,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 10.82 * 1;
        iOpen = 10.92 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.22 * 1;
        iVol = 304000 * 1;
        sVol = '304,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 10.74 * 1;
        iOpen = 10.88 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.35 * 1;
        iVol = 158700 * 1;
        sVol = '158,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 10.72 * 1;
        iOpen = 10.77 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.40 * 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, 7, 12);
        iClose = 10.81 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.21 * 1;
        iVol = 303200 * 1;
        sVol = '303,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 10.30 * 1;
        iOpen = 10.81 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.25 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 9.83 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.59 * 1;
        iLow = 9.80 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 9.54 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.20 * 1;
        iVol = 176600 * 1;
        sVol = '176,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 9.96 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.85 * 1;
        iVol = 220600 * 1;
        sVol = '220,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 9.16 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.08 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 9.63 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.25 * 1;
        iVol = 461300 * 1;
        sVol = '461,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 9.07 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.83 * 1;
        iVol = 329800 * 1;
        sVol = '329,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 8.76 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.53 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 8.70 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.06 * 1;
        iVol = 610200 * 1;
        sVol = '610,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 8.26 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.14 * 1;
        iVol = 212400 * 1;
        sVol = '212,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 8.63 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.20 * 1;
        iVol = 244300 * 1;
        sVol = '244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 9.05 * 1;
        iOpen = 8.54 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.35 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 6.00 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 5.82 * 1;
        iVol = 10839500 * 1;
        sVol = '10,839,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 5.74 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.66 * 1;
        iVol = 4777200 * 1;
        sVol = '4,777,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 5.49 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.48 * 1;
        iVol = 4213100 * 1;
        sVol = '4,213,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 5.77 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.52 * 1;
        iVol = 3775700 * 1;
        sVol = '3,775,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 6.03 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.78 * 1;
        iVol = 3659800 * 1;
        sVol = '3,659,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 5.95 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.80 * 1;
        iVol = 2196500 * 1;
        sVol = '2,196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 6.29 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.58 * 1;
        iLow = 5.96 * 1;
        iVol = 3655400 * 1;
        sVol = '3,655,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 5.89 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.46 * 1;
        iLow = 5.87 * 1;
        iVol = 2326200 * 1;
        sVol = '2,326,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 6.04 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.60 * 1;
        iVol = 1757300 * 1;
        sVol = '1,757,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 5.52 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.43 * 1;
        iVol = 2265500 * 1;
        sVol = '2,265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 5.49 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.23 * 1;
        iVol = 1302700 * 1;
        sVol = '1,302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 5.51 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.37 * 1;
        iVol = 722800 * 1;
        sVol = '722,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 5.52 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.39 * 1;
        iVol = 1725300 * 1;
        sVol = '1,725,300';
            
        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 = 5.35 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.27 * 1;
        iVol = 862900 * 1;
        sVol = '862,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 5.39 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.30 * 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, 8, 22);
        iClose = 5.49 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.40 * 1;
        iVol = 1121400 * 1;
        sVol = '1,121,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 5.32 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.27 * 1;
        iVol = 1607800 * 1;
        sVol = '1,607,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 5.29 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.28 * 1;
        iVol = 852400 * 1;
        sVol = '852,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 5.39 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.26 * 1;
        iVol = 559900 * 1;
        sVol = '559,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 5.09 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.04 * 1;
        iVol = 1008300 * 1;
        sVol = '1,008,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 4.94 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.85 * 1;
        iVol = 1695800 * 1;
        sVol = '1,695,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 4.54 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.45 * 1;
        iVol = 1886600 * 1;
        sVol = '1,886,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 4.68 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.44 * 1;
        iVol = 798100 * 1;
        sVol = '798,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 4.39 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.36 * 1;
        iVol = 709800 * 1;
        sVol = '709,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 4.01 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.93 * 1;
        iVol = 1726800 * 1;
        sVol = '1,726,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 3.99 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.80 * 1;
        iVol = 1026300 * 1;
        sVol = '1,026,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 4.20 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.03 * 1;
        iVol = 777400 * 1;
        sVol = '777,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 4.00 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.98 * 1;
        iVol = 400500 * 1;
        sVol = '400,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 4.04 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.94 * 1;
        iVol = 406400 * 1;
        sVol = '406,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 4.27 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.06 * 1;
        iVol = 432200 * 1;
        sVol = '432,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 4.19 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.16 * 1;
        iVol = 261300 * 1;
        sVol = '261,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 4.19 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.11 * 1;
        iVol = 366100 * 1;
        sVol = '366,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 4.03 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.03 * 1;
        iVol = 438400 * 1;
        sVol = '438,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 4.21 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.08 * 1;
        iVol = 424700 * 1;
        sVol = '424,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 4.12 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.10 * 1;
        iVol = 571200 * 1;
        sVol = '571,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 4.04 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.02 * 1;
        iVol = 570300 * 1;
        sVol = '570,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 3.98 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.97 * 1;
        iVol = 729300 * 1;
        sVol = '729,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 3.88 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.80 * 1;
        iVol = 761000 * 1;
        sVol = '761,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 4.05 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.84 * 1;
        iVol = 747500 * 1;
        sVol = '747,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 4.11 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.02 * 1;
        iVol = 682300 * 1;
        sVol = '682,300';
            
        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 = 4.05 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.03 * 1;
        iVol = 417200 * 1;
        sVol = '417,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 4.17 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.00 * 1;
        iVol = 1031900 * 1;
        sVol = '1,031,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 4.08 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.01 * 1;
        iVol = 527700 * 1;
        sVol = '527,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.05 * 1;
        iVol = 623100 * 1;
        sVol = '623,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 4.04 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.00 * 1;
        iVol = 509900 * 1;
        sVol = '509,900';
            
        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 = 4.03 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.96 * 1;
        iVol = 628800 * 1;
        sVol = '628,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 3.92 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.90 * 1;
        iVol = 725900 * 1;
        sVol = '725,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 4.14 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.91 * 1;
        iVol = 1360500 * 1;
        sVol = '1,360,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 4.19 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.07 * 1;
        iVol = 860700 * 1;
        sVol = '860,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 4.01 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.94 * 1;
        iVol = 808900 * 1;
        sVol = '808,900';
            
        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 = 3.83 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.77 * 1;
        iVol = 1124800 * 1;
        sVol = '1,124,800';
            
        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 = 3.95 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 763200 * 1;
        sVol = '763,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 3.87 * 1;
        iOpen = 3.98 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.78 * 1;
        iVol = 1254600 * 1;
        sVol = '1,254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 4.19 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.43 * 1;
        iLow = 3.83 * 1;
        iVol = 5918200 * 1;
        sVol = '5,918,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 3.90 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.81 * 1;
        iVol = 2984200 * 1;
        sVol = '2,984,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 3.79 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.70 * 1;
        iVol = 2844900 * 1;
        sVol = '2,844,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 3.56 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.40 * 1;
        iVol = 2850700 * 1;
        sVol = '2,850,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 3.76 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.45 * 1;
        iVol = 1691700 * 1;
        sVol = '1,691,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 3.74 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.68 * 1;
        iVol = 1100100 * 1;
        sVol = '1,100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 3.72 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.66 * 1;
        iVol = 1358900 * 1;
        sVol = '1,358,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 3.95 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.66 * 1;
        iVol = 827000 * 1;
        sVol = '827,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 4.32 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.77 * 1;
        iVol = 1111000 * 1;
        sVol = '1,111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 4.25 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.23 * 1;
        iVol = 1814300 * 1;
        sVol = '1,814,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 4.14 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.04 * 1;
        iVol = 1217300 * 1;
        sVol = '1,217,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 4.22 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.05 * 1;
        iVol = 957900 * 1;
        sVol = '957,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 4.21 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.12 * 1;
        iVol = 598200 * 1;
        sVol = '598,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 4.01 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.93 * 1;
        iVol = 1050500 * 1;
        sVol = '1,050,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 3.99 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.56 * 1;
        iVol = 1310300 * 1;
        sVol = '1,310,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 4.06 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.99 * 1;
        iVol = 479000 * 1;
        sVol = '479,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 4.29 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.39 * 1;
        iLow = 3.94 * 1;
        iVol = 1265500 * 1;
        sVol = '1,265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 4.10 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.05 * 1;
        iVol = 546100 * 1;
        sVol = '546,100';
            
        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 = 4.17 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.02 * 1;
        iVol = 643700 * 1;
        sVol = '643,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 4.20 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.01 * 1;
        iVol = 1140100 * 1;
        sVol = '1,140,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 4.11 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.08 * 1;
        iVol = 1265800 * 1;
        sVol = '1,265,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 4.10 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.78 * 1;
        iVol = 2310400 * 1;
        sVol = '2,310,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 4.18 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.01 * 1;
        iVol = 1099800 * 1;
        sVol = '1,099,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 4.09 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.01 * 1;
        iVol = 638900 * 1;
        sVol = '638,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 4.04 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.93 * 1;
        iVol = 593200 * 1;
        sVol = '593,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 4.06 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.90 * 1;
        iVol = 530100 * 1;
        sVol = '530,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 3.98 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.89 * 1;
        iVol = 854300 * 1;
        sVol = '854,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 5.04 * 1;
        iOpen = 4.09 * 1;
        iHigh = 5.37 * 1;
        iLow = 4.06 * 1;
        iVol = 6698600 * 1;
        sVol = '6,698,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 5.18 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.88 * 1;
        iVol = 2310200 * 1;
        sVol = '2,310,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 5.55 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.15 * 1;
        iVol = 1737300 * 1;
        sVol = '1,737,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 5.00 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.00 * 1;
        iVol = 1594900 * 1;
        sVol = '1,594,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 5.03 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.95 * 1;
        iVol = 7526000 * 1;
        sVol = '7,526,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 5.55 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.01 * 1;
        iVol = 963400 * 1;
        sVol = '963,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 5.58 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.56 * 1;
        iVol = 1183900 * 1;
        sVol = '1,183,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 6.73 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.78 * 1;
        iLow = 5.59 * 1;
        iVol = 3271300 * 1;
        sVol = '3,271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 6.42 * 1;
        iOpen = 6.71 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.18 * 1;
        iVol = 3884700 * 1;
        sVol = '3,884,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 5.84 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.72 * 1;
        iLow = 5.22 * 1;
        iVol = 2109800 * 1;
        sVol = '2,109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 5.63 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.51 * 1;
        iVol = 891200 * 1;
        sVol = '891,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 5.13 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.04 * 1;
        iVol = 976700 * 1;
        sVol = '976,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 5.34 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.15 * 1;
        iVol = 791000 * 1;
        sVol = '791,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 5.37 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.29 * 1;
        iVol = 512300 * 1;
        sVol = '512,300';
            
        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 = 5.31 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.20 * 1;
        iVol = 408600 * 1;
        sVol = '408,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 5.25 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.75 * 1;
        iVol = 1229900 * 1;
        sVol = '1,229,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 4.83 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.83 * 1;
        iVol = 840200 * 1;
        sVol = '840,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 4.22 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.19 * 1;
        iVol = 1721500 * 1;
        sVol = '1,721,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 4.46 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.12 * 1;
        iVol = 2278400 * 1;
        sVol = '2,278,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 4.40 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.25 * 1;
        iVol = 1701900 * 1;
        sVol = '1,701,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 4.33 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.02 * 1;
        iVol = 1688700 * 1;
        sVol = '1,688,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 4.24 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.22 * 1;
        iVol = 898400 * 1;
        sVol = '898,400';
            
        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 = 4.23 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.19 * 1;
        iVol = 1504800 * 1;
        sVol = '1,504,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 3.95 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.89 * 1;
        iVol = 1136400 * 1;
        sVol = '1,136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 4.00 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.91 * 1;
        iVol = 506100 * 1;
        sVol = '506,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 4.15 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.98 * 1;
        iVol = 1446000 * 1;
        sVol = '1,446,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 4.20 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.07 * 1;
        iVol = 1102300 * 1;
        sVol = '1,102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 3.82 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.80 * 1;
        iVol = 1032300 * 1;
        sVol = '1,032,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 3.72 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.68 * 1;
        iVol = 620700 * 1;
        sVol = '620,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 3.70 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.62 * 1;
        iVol = 518000 * 1;
        sVol = '518,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 3.60 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.52 * 1;
        iVol = 714100 * 1;
        sVol = '714,100';
            
        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 = 3.61 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.50 * 1;
        iVol = 719700 * 1;
        sVol = '719,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 3.62 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.53 * 1;
        iVol = 924600 * 1;
        sVol = '924,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 3.53 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.51 * 1;
        iVol = 984200 * 1;
        sVol = '984,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 3.29 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.23 * 1;
        iVol = 1104600 * 1;
        sVol = '1,104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 3.31 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.24 * 1;
        iVol = 570800 * 1;
        sVol = '570,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 3.47 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.27 * 1;
        iVol = 1019400 * 1;
        sVol = '1,019,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 3.37 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.34 * 1;
        iVol = 332400 * 1;
        sVol = '332,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 3.19 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.17 * 1;
        iVol = 756700 * 1;
        sVol = '756,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 2.97 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.91 * 1;
        iVol = 1818500 * 1;
        sVol = '1,818,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 2.69 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.67 * 1;
        iVol = 1052700 * 1;
        sVol = '1,052,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 2.61 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.58 * 1;
        iVol = 700700 * 1;
        sVol = '700,700';
            
        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 = 2.63 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.34 * 1;
        iVol = 1333000 * 1;
        sVol = '1,333,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 2.65 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.54 * 1;
        iVol = 446300 * 1;
        sVol = '446,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 2.61 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.55 * 1;
        iVol = 1009200 * 1;
        sVol = '1,009,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 2.49 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.47 * 1;
        iVol = 510300 * 1;
        sVol = '510,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 2.49 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.42 * 1;
        iVol = 742500 * 1;
        sVol = '742,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 2.32 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.24 * 1;
        iVol = 1248900 * 1;
        sVol = '1,248,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 2.28 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.25 * 1;
        iVol = 1279600 * 1;
        sVol = '1,279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 2.21 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.05 * 1;
        iVol = 1815600 * 1;
        sVol = '1,815,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 2.21 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.13 * 1;
        iVol = 1646300 * 1;
        sVol = '1,646,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 2.17 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 1175700 * 1;
        sVol = '1,175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 2.17 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.09 * 1;
        iVol = 768400 * 1;
        sVol = '768,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 2.16 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.14 * 1;
        iVol = 1328300 * 1;
        sVol = '1,328,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 1.89 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.88 * 1;
        iVol = 1326100 * 1;
        sVol = '1,326,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 1.80 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 1;
        iVol = 1937300 * 1;
        sVol = '1,937,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 1.86 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.78 * 1;
        iVol = 2421000 * 1;
        sVol = '2,421,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 2.06 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.86 * 1;
        iVol = 1912900 * 1;
        sVol = '1,912,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 2.22 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.03 * 1;
        iVol = 1736500 * 1;
        sVol = '1,736,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 2.25 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.06 * 1;
        iVol = 1882000 * 1;
        sVol = '1,882,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 2.16 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 1982500 * 1;
        sVol = '1,982,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 2.20 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.05 * 1;
        iVol = 1715300 * 1;
        sVol = '1,715,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 2.20 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.16 * 1;
        iVol = 3007300 * 1;
        sVol = '3,007,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 1.98 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.97 * 1;
        iVol = 1893700 * 1;
        sVol = '1,893,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 1.84 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.83 * 1;
        iVol = 1776400 * 1;
        sVol = '1,776,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 1.97 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.82 * 1;
        iVol = 2972700 * 1;
        sVol = '2,972,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 1.94 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.89 * 1;
        iVol = 5994700 * 1;
        sVol = '5,994,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 1.90 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.86 * 1;
        iVol = 1966900 * 1;
        sVol = '1,966,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 1.92 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.87 * 1;
        iVol = 769700 * 1;
        sVol = '769,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 2.01 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.90 * 1;
        iVol = 1439500 * 1;
        sVol = '1,439,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 1.99 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.93 * 1;
        iVol = 2080600 * 1;
        sVol = '2,080,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 1.99 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.89 * 1;
        iVol = 1255200 * 1;
        sVol = '1,255,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 2.01 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.93 * 1;
        iVol = 1575200 * 1;
        sVol = '1,575,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 1.96 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.89 * 1;
        iVol = 663100 * 1;
        sVol = '663,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 1.98 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.90 * 1;
        iVol = 476100 * 1;
        sVol = '476,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.96 * 1;
        iVol = 541000 * 1;
        sVol = '541,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 2.01 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.98 * 1;
        iVol = 1014200 * 1;
        sVol = '1,014,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 1.97 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.96 * 1;
        iVol = 542300 * 1;
        sVol = '542,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 2.04 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.92 * 1;
        iVol = 621800 * 1;
        sVol = '621,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 2.03 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.98 * 1;
        iVol = 553000 * 1;
        sVol = '553,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 2.11 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.02 * 1;
        iVol = 904600 * 1;
        sVol = '904,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 1.98 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.90 * 1;
        iVol = 1251200 * 1;
        sVol = '1,251,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 2.10 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.91 * 1;
        iVol = 948200 * 1;
        sVol = '948,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 2.11 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 807400 * 1;
        sVol = '807,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 1.91 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.91 * 1;
        iVol = 635000 * 1;
        sVol = '635,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 1.90 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.89 * 1;
        iVol = 261800 * 1;
        sVol = '261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 1.94 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.81 * 1;
        iVol = 565800 * 1;
        sVol = '565,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 1.85 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.82 * 1;
        iVol = 591200 * 1;
        sVol = '591,200';
            
        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 = 1.96 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.83 * 1;
        iVol = 447400 * 1;
        sVol = '447,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 1.95 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.91 * 1;
        iVol = 333200 * 1;
        sVol = '333,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 1.92 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.85 * 1;
        iVol = 593000 * 1;
        sVol = '593,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 1.85 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.80 * 1;
        iVol = 1138000 * 1;
        sVol = '1,138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 1.80 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.66 * 1;
        iVol = 1105000 * 1;
        sVol = '1,105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 1.62 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.62 * 1;
        iVol = 684600 * 1;
        sVol = '684,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 1.58 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.58 * 1;
        iVol = 486000 * 1;
        sVol = '486,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 1.29 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.25 * 1;
        iVol = 1631600 * 1;
        sVol = '1,631,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 1.41 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.25 * 1;
        iVol = 2261700 * 1;
        sVol = '2,261,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 1.59 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.37 * 1;
        iVol = 1366000 * 1;
        sVol = '1,366,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 1.79 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.55 * 1;
        iVol = 1162200 * 1;
        sVol = '1,162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 1.87 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.60 * 1;
        iVol = 2132100 * 1;
        sVol = '2,132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 1.87 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.76 * 1;
        iVol = 907100 * 1;
        sVol = '907,100';
            
        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 = 1.76 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.71 * 1;
        iVol = 1897100 * 1;
        sVol = '1,897,100';
            
        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 = 1.64 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.57 * 1;
        iVol = 608900 * 1;
        sVol = '608,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 1.75 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.55 * 1;
        iVol = 545600 * 1;
        sVol = '545,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 1.58 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.56 * 1;
        iVol = 356900 * 1;
        sVol = '356,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.54 * 1;
        iVol = 211500 * 1;
        sVol = '211,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 1.61 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.56 * 1;
        iVol = 1096400 * 1;
        sVol = '1,096,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 1.66 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.58 * 1;
        iVol = 1226600 * 1;
        sVol = '1,226,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.58 * 1;
        iVol = 1736000 * 1;
        sVol = '1,736,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 1.47 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.46 * 1;
        iVol = 1106200 * 1;
        sVol = '1,106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 1.59 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.41 * 1;
        iVol = 1097200 * 1;
        sVol = '1,097,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 1.48 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.41 * 1;
        iVol = 704300 * 1;
        sVol = '704,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 1.50 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.44 * 1;
        iVol = 838500 * 1;
        sVol = '838,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 1.49 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.38 * 1;
        iVol = 751600 * 1;
        sVol = '751,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 1.50 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.46 * 1;
        iVol = 1037800 * 1;
        sVol = '1,037,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 1.44 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.42 * 1;
        iVol = 506600 * 1;
        sVol = '506,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 1.38 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.36 * 1;
        iVol = 651600 * 1;
        sVol = '651,600';
            
        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 = 1.45 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.31 * 1;
        iVol = 1448300 * 1;
        sVol = '1,448,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 1.20 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.20 * 1;
        iVol = 1875300 * 1;
        sVol = '1,875,300';
            
        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 = 1.33 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.21 * 1;
        iVol = 846200 * 1;
        sVol = '846,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 1.29 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 1801000 * 1;
        sVol = '1,801,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 1.53 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.23 * 1;
        iVol = 2622500 * 1;
        sVol = '2,622,500';
            
        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 = 1.55 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.50 * 1;
        iVol = 1644200 * 1;
        sVol = '1,644,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 1.52 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.50 * 1;
        iVol = 761200 * 1;
        sVol = '761,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 1.65 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.53 * 1;
        iVol = 2897300 * 1;
        sVol = '2,897,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 1.57 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.56 * 1;
        iVol = 1551000 * 1;
        sVol = '1,551,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 1.49 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.44 * 1;
        iVol = 958000 * 1;
        sVol = '958,000';
            
        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 = 1.35 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.34 * 1;
        iVol = 714000 * 1;
        sVol = '714,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 1.30 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.28 * 1;
        iVol = 2711300 * 1;
        sVol = '2,711,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 1.16 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.16 * 1;
        iVol = 1377200 * 1;
        sVol = '1,377,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 1.22 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.16 * 1;
        iVol = 667300 * 1;
        sVol = '667,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 1.22 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.12 * 1;
        iVol = 1291800 * 1;
        sVol = '1,291,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 1.17 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.14 * 1;
        iVol = 584100 * 1;
        sVol = '584,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 1.23 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.14 * 1;
        iVol = 600700 * 1;
        sVol = '600,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 1.17 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 1104000 * 1;
        sVol = '1,104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 1.10 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.10 * 1;
        iVol = 778700 * 1;
        sVol = '778,700';
            
        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 = 1.15 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.12 * 1;
        iVol = 1630000 * 1;
        sVol = '1,630,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 1.18 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 526100 * 1;
        sVol = '526,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 1.20 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.13 * 1;
        iVol = 974400 * 1;
        sVol = '974,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 1.27 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.21 * 1;
        iVol = 962200 * 1;
        sVol = '962,200';
            
        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 = 1.24 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.22 * 1;
        iVol = 502000 * 1;
        sVol = '502,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 1.28 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.22 * 1;
        iVol = 389400 * 1;
        sVol = '389,400';
            
        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 = 1.25 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.21 * 1;
        iVol = 1862000 * 1;
        sVol = '1,862,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 1.19 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.18 * 1;
        iVol = 1822700 * 1;
        sVol = '1,822,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 1.13 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.11 * 1;
        iVol = 1419500 * 1;
        sVol = '1,419,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 1.18 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.05 * 1;
        iVol = 1985300 * 1;
        sVol = '1,985,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 1.13 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.12 * 1;
        iVol = 488100 * 1;
        sVol = '488,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.07 * 1;
        iVol = 730500 * 1;
        sVol = '730,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 1.25 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.14 * 1;
        iVol = 1455700 * 1;
        sVol = '1,455,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 1.22 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.19 * 1;
        iVol = 554500 * 1;
        sVol = '554,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 1.14 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 1022600 * 1;
        sVol = '1,022,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 1.18 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 1426600 * 1;
        sVol = '1,426,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.18 * 1;
        iVol = 944400 * 1;
        sVol = '944,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 1.23 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.20 * 1;
        iVol = 1126300 * 1;
        sVol = '1,126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 1.14 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.13 * 1;
        iVol = 1778500 * 1;
        sVol = '1,778,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 1.18 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.16 * 1;
        iVol = 1318900 * 1;
        sVol = '1,318,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 933400 * 1;
        sVol = '933,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 1.21 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.15 * 1;
        iVol = 982100 * 1;
        sVol = '982,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 1.32 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.23 * 1;
        iVol = 2951900 * 1;
        sVol = '2,951,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 1.49 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.30 * 1;
        iVol = 1447800 * 1;
        sVol = '1,447,800';
            
        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 = 1.50 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.40 * 1;
        iVol = 1668700 * 1;
        sVol = '1,668,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 1.32 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.31 * 1;
        iVol = 1809800 * 1;
        sVol = '1,809,800';
            
        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 = 1.22 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.20 * 1;
        iVol = 1449200 * 1;
        sVol = '1,449,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 1.24 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.17 * 1;
        iVol = 917500 * 1;
        sVol = '917,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.16 * 1;
        iVol = 738500 * 1;
        sVol = '738,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 1.15 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 1038900 * 1;
        sVol = '1,038,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 1.22 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.15 * 1;
        iVol = 1473100 * 1;
        sVol = '1,473,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 1.38 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.22 * 1;
        iVol = 1579000 * 1;
        sVol = '1,579,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 1.34 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.29 * 1;
        iVol = 795100 * 1;
        sVol = '795,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 1.17 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.16 * 1;
        iVol = 1776400 * 1;
        sVol = '1,776,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 1.14 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.13 * 1;
        iVol = 1138400 * 1;
        sVol = '1,138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 1.13 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 1291900 * 1;
        sVol = '1,291,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 1;
        iVol = 823900 * 1;
        sVol = '823,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 1.11 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.08 * 1;
        iVol = 653400 * 1;
        sVol = '653,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 1.09 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.08 * 1;
        iVol = 598600 * 1;
        sVol = '598,600';
            
        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 = 1.11 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.08 * 1;
        iVol = 570000 * 1;
        sVol = '570,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 1.12 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.09 * 1;
        iVol = 392000 * 1;
        sVol = '392,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 1.09 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.08 * 1;
        iVol = 827100 * 1;
        sVol = '827,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 1.14 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.09 * 1;
        iVol = 687200 * 1;
        sVol = '687,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 1.12 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.10 * 1;
        iVol = 1050600 * 1;
        sVol = '1,050,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 1.11 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.06 * 1;
        iVol = 1115400 * 1;
        sVol = '1,115,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 1.17 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.06 * 1;
        iVol = 1360900 * 1;
        sVol = '1,360,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 1.15 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.13 * 1;
        iVol = 1275400 * 1;
        sVol = '1,275,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 1.22 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.10 * 1;
        iVol = 1986600 * 1;
        sVol = '1,986,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 1.07 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.06 * 1;
        iVol = 2523400 * 1;
        sVol = '2,523,400';
            
        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 = 1.11 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.08 * 1;
        iVol = 2090700 * 1;
        sVol = '2,090,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 1.09 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.07 * 1;
        iVol = 908900 * 1;
        sVol = '908,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 1.06 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.05 * 1;
        iVol = 1450500 * 1;
        sVol = '1,450,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 0.75 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.73 * 1;
        iVol = 13889300 * 1;
        sVol = '13,889,300';
            
        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 = 0.77 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.75 * 1;
        iVol = 3814800 * 1;
        sVol = '3,814,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 0.73 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.70 * 1;
        iVol = 3201200 * 1;
        sVol = '3,201,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 0.76 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.68 * 1;
        iVol = 4443200 * 1;
        sVol = '4,443,200';
            
        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 = 0.62 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.60 * 1;
        iVol = 16093300 * 1;
        sVol = '16,093,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 0.68 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.63 * 1;
        iVol = 2955100 * 1;
        sVol = '2,955,100';
            
        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 = 0.64 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.62 * 1;
        iVol = 2059800 * 1;
        sVol = '2,059,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 0.75 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.63 * 1;
        iVol = 2051400 * 1;
        sVol = '2,051,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 0.73 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.69 * 1;
        iVol = 886700 * 1;
        sVol = '886,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 0.71 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.69 * 1;
        iVol = 806600 * 1;
        sVol = '806,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 0.72 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.71 * 1;
        iVol = 1076000 * 1;
        sVol = '1,076,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 0.64 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.58 * 1;
        iVol = 2245800 * 1;
        sVol = '2,245,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 0.62 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.61 * 1;
        iVol = 1364300 * 1;
        sVol = '1,364,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.63 * 1;
        iVol = 1118100 * 1;
        sVol = '1,118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.59 * 1;
        iVol = 1150600 * 1;
        sVol = '1,150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 0.61 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.61 * 1;
        iVol = 655400 * 1;
        sVol = '655,400';
            
        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 = 0.63 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 1048900 * 1;
        sVol = '1,048,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 0.62 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 932700 * 1;
        sVol = '932,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 0.61 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 464800 * 1;
        sVol = '464,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.59 * 1;
        iVol = 989000 * 1;
        sVol = '989,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 0.61 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 1;
        iVol = 707800 * 1;
        sVol = '707,800';
            
        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 = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 449100 * 1;
        sVol = '449,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 0.63 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.59 * 1;
        iVol = 1015800 * 1;
        sVol = '1,015,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 0.64 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.60 * 1;
        iVol = 805700 * 1;
        sVol = '805,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 0.60 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.59 * 1;
        iVol = 629900 * 1;
        sVol = '629,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 0.59 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 1;
        iVol = 555500 * 1;
        sVol = '555,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 0.61 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 523100 * 1;
        sVol = '523,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 513000 * 1;
        sVol = '513,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 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(2022, 10, 3);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.58 * 1;
        iVol = 310000 * 1;
        sVol = '310,000';
            
        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 = 0.57 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 476600 * 1;
        sVol = '476,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 0.57 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 823700 * 1;
        sVol = '823,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 0.54 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.51 * 1;
        iVol = 792300 * 1;
        sVol = '792,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 0.50 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.47 * 1;
        iVol = 1164500 * 1;
        sVol = '1,164,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 0.57 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 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(2022, 10, 11);
        iClose = 0.65 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.54 * 1;
        iVol = 611600 * 1;
        sVol = '611,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.60 * 1;
        iVol = 1089400 * 1;
        sVol = '1,089,400';
            
        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 = 0.70 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.65 * 1;
        iVol = 1197500 * 1;
        sVol = '1,197,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 0.69 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.66 * 1;
        iVol = 1951700 * 1;
        sVol = '1,951,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 0.61 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 1049600 * 1;
        sVol = '1,049,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 0.56 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.54 * 1;
        iVol = 586400 * 1;
        sVol = '586,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 0.54 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.53 * 1;
        iVol = 682900 * 1;
        sVol = '682,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 0.49 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.49 * 1;
        iVol = 1055100 * 1;
        sVol = '1,055,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 0.54 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.50 * 1;
        iVol = 556000 * 1;
        sVol = '556,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.52 * 1;
        iVol = 120300 * 1;
        sVol = '120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 0.53 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.51 * 1;
        iVol = 850600 * 1;
        sVol = '850,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 0.54 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.51 * 1;
        iVol = 462200 * 1;
        sVol = '462,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 0.56 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.51 * 1;
        iVol = 693600 * 1;
        sVol = '693,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 0.56 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.53 * 1;
        iVol = 375200 * 1;
        sVol = '375,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 0.61 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 1;
        iVol = 743200 * 1;
        sVol = '743,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.58 * 1;
        iVol = 663400 * 1;
        sVol = '663,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 0.53 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.52 * 1;
        iVol = 1081900 * 1;
        sVol = '1,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 0.49 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.49 * 1;
        iVol = 1126200 * 1;
        sVol = '1,126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 857500 * 1;
        sVol = '857,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 0.49 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 1;
        iVol = 797400 * 1;
        sVol = '797,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 850800 * 1;
        sVol = '850,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 0.47 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 613200 * 1;
        sVol = '613,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 0.47 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.43 * 1;
        iVol = 981900 * 1;
        sVol = '981,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 0.41 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 1351900 * 1;
        sVol = '1,351,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 0.38 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 1;
        iVol = 1061100 * 1;
        sVol = '1,061,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 0.37 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.35 * 1;
        iVol = 1060800 * 1;
        sVol = '1,060,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 0.37 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 1;
        iVol = 856600 * 1;
        sVol = '856,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 0.34 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.32 * 1;
        iVol = 1488100 * 1;
        sVol = '1,488,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 0.36 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.32 * 1;
        iVol = 718000 * 1;
        sVol = '718,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 0.31 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.30 * 1;
        iVol = 1387200 * 1;
        sVol = '1,387,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 0.31 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.29 * 1;
        iVol = 1094300 * 1;
        sVol = '1,094,300';
            
        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 = 0.35 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.31 * 1;
        iVol = 1664800 * 1;
        sVol = '1,664,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 0.39 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.33 * 1;
        iVol = 819000 * 1;
        sVol = '819,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 0.42 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.38 * 1;
        iVol = 1087800 * 1;
        sVol = '1,087,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 0.43 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 1;
        iVol = 501400 * 1;
        sVol = '501,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 480800 * 1;
        sVol = '480,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 0.40 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.39 * 1;
        iVol = 268100 * 1;
        sVol = '268,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.39 * 1;
        iVol = 417600 * 1;
        sVol = '417,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 0.44 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.39 * 1;
        iVol = 453400 * 1;
        sVol = '453,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 0.40 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 1;
        iVol = 446900 * 1;
        sVol = '446,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 0.40 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.39 * 1;
        iVol = 1065600 * 1;
        sVol = '1,065,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 0.45 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.40 * 1;
        iVol = 1437300 * 1;
        sVol = '1,437,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 0.46 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.43 * 1;
        iVol = 508700 * 1;
        sVol = '508,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 0.44 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.42 * 1;
        iVol = 1014200 * 1;
        sVol = '1,014,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 0.46 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.42 * 1;
        iVol = 858400 * 1;
        sVol = '858,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 0.50 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 993300 * 1;
        sVol = '993,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 0.53 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 711400 * 1;
        sVol = '711,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 344300 * 1;
        sVol = '344,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 0.52 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.47 * 1;
        iVol = 655800 * 1;
        sVol = '655,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 0.49 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 370000 * 1;
        sVol = '370,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 1;
        iVol = 499000 * 1;
        sVol = '499,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 0.47 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 496700 * 1;
        sVol = '496,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 0.50 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 633100 * 1;
        sVol = '633,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 0.50 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 1;
        iVol = 454200 * 1;
        sVol = '454,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 0.55 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.49 * 1;
        iVol = 853100 * 1;
        sVol = '853,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 0.51 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 1;
        iVol = 458900 * 1;
        sVol = '458,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 301500 * 1;
        sVol = '301,500';
            
        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 = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 282400 * 1;
        sVol = '282,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 357200 * 1;
        sVol = '357,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 893700 * 1;
        sVol = '893,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 518900 * 1;
        sVol = '518,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 0.51 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 317800 * 1;
        sVol = '317,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 0.49 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        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 = 0.48 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.44 * 1;
        iVol = 998300 * 1;
        sVol = '998,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 0.48 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.44 * 1;
        iVol = 466700 * 1;
        sVol = '466,700';
            
        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 = 0.46 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.45 * 1;
        iVol = 332700 * 1;
        sVol = '332,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 0.44 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 0.45 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 1;
        iVol = 410500 * 1;
        sVol = '410,500';
            
        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 = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 334700 * 1;
        sVol = '334,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 347500 * 1;
        sVol = '347,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 0.43 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 388600 * 1;
        sVol = '388,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 236100 * 1;
        sVol = '236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 883400 * 1;
        sVol = '883,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 0.39 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 696900 * 1;
        sVol = '696,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.36 * 1;
        iVol = 281300 * 1;
        sVol = '281,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 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(2023, 2, 9);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.37 * 1;
        iVol = 1206100 * 1;
        sVol = '1,206,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 0.44 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.40 * 1;
        iVol = 852100 * 1;
        sVol = '852,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.39 * 1;
        iVol = 768400 * 1;
        sVol = '768,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 185000 * 1;
        sVol = '185,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.39 * 1;
        iVol = 290600 * 1;
        sVol = '290,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 0.38 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.35 * 1;
        iVol = 1282900 * 1;
        sVol = '1,282,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 0.36 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.35 * 1;
        iVol = 692000 * 1;
        sVol = '692,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 0.31 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.31 * 1;
        iVol = 2183900 * 1;
        sVol = '2,183,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 0.30 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 1;
        iVol = 1106100 * 1;
        sVol = '1,106,100';
            
        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 = 0.31 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.30 * 1;
        iVol = 1545200 * 1;
        sVol = '1,545,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 0.30 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.29 * 1;
        iVol = 1197300 * 1;
        sVol = '1,197,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 0.28 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.27 * 1;
        iVol = 862300 * 1;
        sVol = '862,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.27 * 1;
        iVol = 547400 * 1;
        sVol = '547,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 1;
        iVol = 832300 * 1;
        sVol = '832,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 0.34 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.29 * 1;
        iVol = 654200 * 1;
        sVol = '654,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 0.32 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.30 * 1;
        iVol = 429300 * 1;
        sVol = '429,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 0.33 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 280500 * 1;
        sVol = '280,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 0.33 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.31 * 1;
        iVol = 473800 * 1;
        sVol = '473,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 0.38 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.32 * 1;
        iVol = 723600 * 1;
        sVol = '723,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 0.34 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.33 * 1;
        iVol = 336900 * 1;
        sVol = '336,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 0.33 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.31 * 1;
        iVol = 200500 * 1;
        sVol = '200,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 0.33 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.31 * 1;
        iVol = 236600 * 1;
        sVol = '236,600';
            
        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 = 0.38 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.33 * 1;
        iVol = 931000 * 1;
        sVol = '931,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 0.34 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.34 * 1;
        iVol = 363600 * 1;
        sVol = '363,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 0.32 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.32 * 1;
        iVol = 574000 * 1;
        sVol = '574,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 0.33 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.31 * 1;
        iVol = 318000 * 1;
        sVol = '318,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 0.32 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.31 * 1;
        iVol = 343500 * 1;
        sVol = '343,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 0.34 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 627500 * 1;
        sVol = '627,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 0.30 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 1;
        iVol = 943000 * 1;
        sVol = '943,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 0.29 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.29 * 1;
        iVol = 429200 * 1;
        sVol = '429,200';
            
        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 = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 1;
        iVol = 338100 * 1;
        sVol = '338,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 0.31 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.30 * 1;
        iVol = 326900 * 1;
        sVol = '326,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.29 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.28 * 1;
        iVol = 271700 * 1;
        sVol = '271,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 0.30 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.29 * 1;
        iVol = 344100 * 1;
        sVol = '344,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 0.30 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 1;
        iVol = 123700 * 1;
        sVol = '123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 0.29 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 1;
        iVol = 306500 * 1;
        sVol = '306,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.29 * 1;
        iVol = 351600 * 1;
        sVol = '351,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 0.34 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.30 * 1;
        iVol = 1118000 * 1;
        sVol = '1,118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 0.33 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.32 * 1;
        iVol = 435500 * 1;
        sVol = '435,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 0.32 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 0.32 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.31 * 1;
        iVol = 361800 * 1;
        sVol = '361,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 0.31 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 1;
        iVol = 348100 * 1;
        sVol = '348,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 0.33 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 1;
        iVol = 373700 * 1;
        sVol = '373,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 0.33 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.30 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        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 = 0.33 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.33 * 1;
        iVol = 483400 * 1;
        sVol = '483,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 0.36 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 1;
        iVol = 425800 * 1;
        sVol = '425,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 0.34 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.33 * 1;
        iVol = 258900 * 1;
        sVol = '258,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 0.36 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.33 * 1;
        iVol = 253200 * 1;
        sVol = '253,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 0.38 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.33 * 1;
        iVol = 582400 * 1;
        sVol = '582,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 0.38 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 1;
        iVol = 167100 * 1;
        sVol = '167,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 0.40 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 619000 * 1;
        sVol = '619,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 1;
        iVol = 1436100 * 1;
        sVol = '1,436,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 488000 * 1;
        sVol = '488,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 0.39 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.38 * 1;
        iVol = 413800 * 1;
        sVol = '413,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        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 = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 478400 * 1;
        sVol = '478,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.38 * 1;
        iVol = 236100 * 1;
        sVol = '236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 1;
        iVol = 211900 * 1;
        sVol = '211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 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, 5, 5);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 1;
        iVol = 237500 * 1;
        sVol = '237,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 1;
        iVol = 277100 * 1;
        sVol = '277,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 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(2023, 5, 8);
        iClose = 0.40 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 343800 * 1;
        sVol = '343,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 127700 * 1;
        sVol = '127,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 0.39 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 0.40 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 341600 * 1;
        sVol = '341,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 0.40 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 1;
        iVol = 818300 * 1;
        sVol = '818,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 771600 * 1;
        sVol = '771,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 0.40 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.38 * 1;
        iVol = 326700 * 1;
        sVol = '326,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 0.39 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 126400 * 1;
        sVol = '126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 1;
        iVol = 154200 * 1;
        sVol = '154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 267600 * 1;
        sVol = '267,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 0.39 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 0.39 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 232100 * 1;
        sVol = '232,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 0.38 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 531700 * 1;
        sVol = '531,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 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(2023, 6, 6);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 291400 * 1;
        sVol = '291,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 0.39 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.39 * 1;
        iVol = 184700 * 1;
        sVol = '184,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 369800 * 1;
        sVol = '369,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 0.40 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 375000 * 1;
        sVol = '375,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.40 * 1;
        iVol = 367200 * 1;
        sVol = '367,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 0.39 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 501500 * 1;
        sVol = '501,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 723200 * 1;
        sVol = '723,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 0.39 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 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, 6, 18);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2023, 6, 20);
        iClose = 0.36 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.36 * 1;
        iVol = 354600 * 1;
        sVol = '354,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 0.35 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.34 * 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(2023, 6, 24);
        iClose = 0.33 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.32 * 1;
        iVol = 473700 * 1;
        sVol = '473,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 0.34 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 392300 * 1;
        sVol = '392,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.32 * 1;
        iVol = 493900 * 1;
        sVol = '493,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 0.34 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.33 * 1;
        iVol = 279000 * 1;
        sVol = '279,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 0.34 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.33 * 1;
        iVol = 284500 * 1;
        sVol = '284,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 0.34 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.34 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.33 * 1;
        iVol = 396900 * 1;
        sVol = '396,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 523800 * 1;
        sVol = '523,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.32 * 1;
        iVol = 622700 * 1;
        sVol = '622,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.31 * 1;
        iVol = 652200 * 1;
        sVol = '652,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 0.29 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.28 * 1;
        iVol = 787400 * 1;
        sVol = '787,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 0.29 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.28 * 1;
        iVol = 530600 * 1;
        sVol = '530,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 0.26 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.25 * 1;
        iVol = 1311900 * 1;
        sVol = '1,311,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 0.26 * 1;
        iOpen = 0.26 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.25 * 1;
        iVol = 484500 * 1;
        sVol = '484,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 0.26 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.25 * 1;
        iVol = 402200 * 1;
        sVol = '402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 0.21 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.21 * 1;
        iVol = 2402400 * 1;
        sVol = '2,402,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.21 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.22 * 1;
        iLow = 0.21 * 1;
        iVol = 1226400 * 1;
        sVol = '1,226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.1884 * 1;
        iOpen = 0.2115 * 1;
        iHigh = 0.22 * 1;
        iLow = 0.1813 * 1;
        iVol = 1905627 * 1;
        sVol = '1,905,627';
            
        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 = 0.1902 * 1;
        iOpen = 0.1955 * 1;
        iHigh = 0.2 * 1;
        iLow = 0.1833 * 1;
        iVol = 1510660 * 1;
        sVol = '1,510,660';
            
        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 = 0.1832 * 1;
        iOpen = 0.184 * 1;
        iHigh = 0.1956 * 1;
        iLow = 0.1765 * 1;
        iVol = 1796487 * 1;
        sVol = '1,796,487';
            
        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 = 0.184 * 1;
        iOpen = 0.181 * 1;
        iHigh = 0.1998 * 1;
        iLow = 0.165 * 1;
        iVol = 1801767 * 1;
        sVol = '1,801,767';
            
        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 = 0.2004 * 1;
        iOpen = 0.1887 * 1;
        iHigh = 0.204 * 1;
        iLow = 0.1887 * 1;
        iVol = 811717 * 1;
        sVol = '811,717';
            
        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 = 0.1931 * 1;
        iOpen = 0.2 * 1;
        iHigh = 0.2025 * 1;
        iLow = 0.18 * 1;
        iVol = 752424 * 1;
        sVol = '752,424';
            
        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 = 0.197 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.1999 * 1;
        iLow = 0.18 * 1;
        iVol = 462090 * 1;
        sVol = '462,090';
            
        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 = 0.1973 * 1;
        iOpen = 0.197 * 1;
        iHigh = 0.2178 * 1;
        iLow = 0.188 * 1;
        iVol = 524968 * 1;
        sVol = '524,968';
            
        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 = 0.2178 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.2178 * 1;
        iLow = 0.19 * 1;
        iVol = 1297245 * 1;
        sVol = '1,297,245';
            
        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 = 0.2001 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.2149 * 1;
        iLow = 0.196 * 1;
        iVol = 1477387 * 1;
        sVol = '1,477,387';
            
        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 = 0.216 * 1;
        iOpen = 0.2001 * 1;
        iHigh = 0.217 * 1;
        iLow = 0.2 * 1;
        iVol = 1245011 * 1;
        sVol = '1,245,011';
            
        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 = 0.197 * 1;
        iOpen = 0.2037 * 1;
        iHigh = 0.215 * 1;
        iLow = 0.1901 * 1;
        iVol = 904189 * 1;
        sVol = '904,189';
            
        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 = 0.196 * 1;
        iOpen = 0.195 * 1;
        iHigh = 0.2001 * 1;
        iLow = 0.1865 * 1;
        iVol = 804894 * 1;
        sVol = '804,894';
            
        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 = 0.1846 * 1;
        iOpen = 0.2 * 1;
        iHigh = 0.2067 * 1;
        iLow = 0.182 * 1;
        iVol = 882069 * 1;
        sVol = '882,069';
            
        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 = 0.1724 * 1;
        iOpen = 0.1855 * 1;
        iHigh = 0.209 * 1;
        iLow = 0.164 * 1;
        iVol = 2299651 * 1;
        sVol = '2,299,651';
            
        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 = 0.1635 * 1;
        iOpen = 0.1672 * 1;
        iHigh = 0.174899 * 1;
        iLow = 0.1613 * 1;
        iVol = 1186333 * 1;
        sVol = '1,186,333';
            
        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 = 0.1559 * 1;
        iOpen = 0.1635 * 1;
        iHigh = 0.165 * 1;
        iLow = 0.1411 * 1;
        iVol = 2486136 * 1;
        sVol = '2,486,136';
            
        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 = 0.1523 * 1;
        iOpen = 0.15 * 1;
        iHigh = 0.165 * 1;
        iLow = 0.1465 * 1;
        iVol = 872600 * 1;
        sVol = '872,600';
            
        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 = 0.1668 * 1;
        iOpen = 0.16 * 1;
        iHigh = 0.174 * 1;
        iLow = 0.1526 * 1;
        iVol = 1318708 * 1;
        sVol = '1,318,708';
            
        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 = 0.1601 * 1;
        iOpen = 0.162 * 1;
        iHigh = 0.1699 * 1;
        iLow = 0.155 * 1;
        iVol = 1180124 * 1;
        sVol = '1,180,124';
            
        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 = 0.1531 * 1;
        iOpen = 0.159 * 1;
        iHigh = 0.1601 * 1;
        iLow = 0.1531 * 1;
        iVol = 710519 * 1;
        sVol = '710,519';
            
        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 = 0.15 * 1;
        iOpen = 0.1625 * 1;
        iHigh = 0.1625 * 1;
        iLow = 0.15 * 1;
        iVol = 1387391 * 1;
        sVol = '1,387,391';
            
        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 = 0.172 * 1;
        iOpen = 0.16 * 1;
        iHigh = 0.1735 * 1;
        iLow = 0.152 * 1;
        iVol = 1287892 * 1;
        sVol = '1,287,892';
            
        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 = 0.1589 * 1;
        iOpen = 0.1732 * 1;
        iHigh = 0.1732 * 1;
        iLow = 0.1522 * 1;
        iVol = 686432 * 1;
        sVol = '686,432';
            
        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 = 0.1531 * 1;
        iOpen = 0.1574 * 1;
        iHigh = 0.1619 * 1;
        iLow = 0.152 * 1;
        iVol = 852754 * 1;
        sVol = '852,754';
            
        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 = 0.1516 * 1;
        iOpen = 0.153 * 1;
        iHigh = 0.16 * 1;
        iLow = 0.15 * 1;
        iVol = 1164522 * 1;
        sVol = '1,164,522';
            
        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 = 0.1513 * 1;
        iOpen = 0.15 * 1;
        iHigh = 0.157 * 1;
        iLow = 0.15 * 1;
        iVol = 745555 * 1;
        sVol = '745,555';
            
        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 = 0.152 * 1;
        iOpen = 0.1549 * 1;
        iHigh = 0.1558 * 1;
        iLow = 0.15 * 1;
        iVol = 416404 * 1;
        sVol = '416,404';
            
        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 = 0.1518 * 1;
        iOpen = 0.151 * 1;
        iHigh = 0.1549 * 1;
        iLow = 0.148 * 1;
        iVol = 651175 * 1;
        sVol = '651,175';
            
        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 = 0.1505 * 1;
        iOpen = 0.145 * 1;
        iHigh = 0.1542 * 1;
        iLow = 0.145 * 1;
        iVol = 328043 * 1;
        sVol = '328,043';
            
        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 = 0.1494 * 1;
        iOpen = 0.153 * 1;
        iHigh = 0.153 * 1;
        iLow = 0.1455 * 1;
        iVol = 789688 * 1;
        sVol = '789,688';
            
        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 = 0.1466 * 1;
        iOpen = 0.1477 * 1;
        iHigh = 0.1534 * 1;
        iLow = 0.1425 * 1;
        iVol = 846839 * 1;
        sVol = '846,839';
            
        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 = 0.1397 * 1;
        iOpen = 0.1534 * 1;
        iHigh = 0.1534 * 1;
        iLow = 0.133 * 1;
        iVol = 1276800 * 1;
        sVol = '1,276,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.1395 * 1;
        iOpen = 0.123 * 1;
        iHigh = 0.1398 * 1;
        iLow = 0.123 * 1;
        iVol = 612664 * 1;
        sVol = '612,664';
            
        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 = 0.1464 * 1;
        iOpen = 0.14 * 1;
        iHigh = 0.1482 * 1;
        iLow = 0.13 * 1;
        iVol = 355048 * 1;
        sVol = '355,048';
            
        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 = 0.1449 * 1;
        iOpen = 0.1314 * 1;
        iHigh = 0.145 * 1;
        iLow = 0.125 * 1;
        iVol = 173968 * 1;
        sVol = '173,968';
            
        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 = 0.14 * 1;
        iOpen = 0.1374 * 1;
        iHigh = 0.148 * 1;
        iLow = 0.1374 * 1;
        iVol = 375782 * 1;
        sVol = '375,782';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.133 * 1;
        iOpen = 0.1332 * 1;
        iHigh = 0.1462 * 1;
        iLow = 0.13 * 1;
        iVol = 929146 * 1;
        sVol = '929,146';
            
        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 = 0.1422 * 1;
        iOpen = 0.1416 * 1;
        iHigh = 0.1455 * 1;
        iLow = 0.136 * 1;
        iVol = 315137 * 1;
        sVol = '315,137';
            
        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 = 0.1425 * 1;
        iOpen = 0.137 * 1;
        iHigh = 0.145 * 1;
        iLow = 0.1355 * 1;
        iVol = 247126 * 1;
        sVol = '247,126';
            
        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 = 0.1349 * 1;
        iOpen = 0.142 * 1;
        iHigh = 0.1425 * 1;
        iLow = 0.128 * 1;
        iVol = 1203340 * 1;
        sVol = '1,203,340';
            
        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 = 0.1323 * 1;
        iOpen = 0.1349 * 1;
        iHigh = 0.143 * 1;
        iLow = 0.13 * 1;
        iVol = 625369 * 1;
        sVol = '625,369';
            
        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 = 0.132 * 1;
        iOpen = 0.1398 * 1;
        iHigh = 0.1398 * 1;
        iLow = 0.13 * 1;
        iVol = 530967 * 1;
        sVol = '530,967';
            
        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 = 0.1325 * 1;
        iOpen = 0.1373 * 1;
        iHigh = 0.15 * 1;
        iLow = 0.132 * 1;
        iVol = 1317331 * 1;
        sVol = '1,317,331';
            
        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 = 3.41 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.6999 * 1;
        iLow = 3.1001 * 1;
        iVol = 146392 * 1;
        sVol = '146,392';
            
        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 = 3.24 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.6465 * 1;
        iLow = 3.12 * 1;
        iVol = 54741 * 1;
        sVol = '54,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 2.97 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.2 * 1;
        iLow = 2.83 * 1;
        iVol = 77623 * 1;
        sVol = '77,623';
            
        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 = 2.78 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3 * 1;
        iLow = 2.74 * 1;
        iVol = 71044 * 1;
        sVol = '71,044';
            
        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 = 2.56 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3 * 1;
        iLow = 2.51 * 1;
        iVol = 46845 * 1;
        sVol = '46,845';
            
        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 = 2.4 * 1;
        iOpen = 2.55 * 1;
        iHigh = 3.2999 * 1;
        iLow = 2.3001 * 1;
        iVol = 227154 * 1;
        sVol = '227,154';
            
        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 = 2.82 * 1;
        iOpen = 2.5 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.4808 * 1;
        iVol = 154337 * 1;
        sVol = '154,337';
            
        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 = 2.69 * 1;
        iOpen = 3 * 1;
        iHigh = 3.26 * 1;
        iLow = 2.62 * 1;
        iVol = 198628 * 1;
        sVol = '198,628';
            
        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 = 2.48 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.38 * 1;
        iVol = 119579 * 1;
        sVol = '119,579';
            
        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 = 2.62 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.43 * 1;
        iVol = 34845 * 1;
        sVol = '34,845';
            
        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 = 2.76 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.8289 * 1;
        iLow = 2.44 * 1;
        iVol = 54723 * 1;
        sVol = '54,723';
            
        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 = 2.76 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.8599 * 1;
        iLow = 2.655 * 1;
        iVol = 35690 * 1;
        sVol = '35,690';
            
        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 = 2.85 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.77 * 1;
        iVol = 26005 * 1;
        sVol = '26,005';
            
        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 = 3.16 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.87 * 1;
        iVol = 31597 * 1;
        sVol = '31,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 3.15 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.4259 * 1;
        iLow = 2.97 * 1;
        iVol = 64498 * 1;
        sVol = '64,498';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 3.12 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.01 * 1;
        iVol = 77681 * 1;
        sVol = '77,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 3.18 * 1;
        iOpen = 3.1 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.05 * 1;
        iVol = 25768 * 1;
        sVol = '25,768';
            
        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 = 3.665 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.7433 * 1;
        iLow = 3.2 * 1;
        iVol = 87424 * 1;
        sVol = '87,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 4.34 * 1;
        iOpen = 3.46 * 1;
        iHigh = 4.7799 * 1;
        iLow = 3.42 * 1;
        iVol = 150602 * 1;
        sVol = '150,602';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 4.38 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.1 * 1;
        iVol = 65140 * 1;
        sVol = '65,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 4.78 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.989 * 1;
        iLow = 4.4 * 1;
        iVol = 70471 * 1;
        sVol = '70,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 4.21 * 1;
        iOpen = 4.8 * 1;
        iHigh = 4.934 * 1;
        iLow = 4.04 * 1;
        iVol = 79020 * 1;
        sVol = '79,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 4.77 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.205 * 1;
        iVol = 77337 * 1;
        sVol = '77,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 4.7 * 1;
        iOpen = 4.8 * 1;
        iHigh = 4.8 * 1;
        iLow = 4.39 * 1;
        iVol = 49466 * 1;
        sVol = '49,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 4.73 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.27 * 1;
        iVol = 67975 * 1;
        sVol = '67,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 4.47 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.7857 * 1;
        iLow = 4.315 * 1;
        iVol = 34383 * 1;
        sVol = '34,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 4.42 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.5009 * 1;
        iLow = 4.255 * 1;
        iVol = 23431 * 1;
        sVol = '23,431';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 5.55 * 1;
        iOpen = 4.51 * 1;
        iHigh = 5.65 * 1;
        iLow = 4.51 * 1;
        iVol = 154539 * 1;
        sVol = '154,539';
            
        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 = 7.16 * 1;
        iOpen = 5.81 * 1;
        iHigh = 7.4 * 1;
        iLow = 5.75 * 1;
        iVol = 232706 * 1;
        sVol = '232,706';
            
        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 = 6.76 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.73 * 1;
        iLow = 6.52 * 1;
        iVol = 210608 * 1;
        sVol = '210,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 5.74 * 1;
        iOpen = 7.3 * 1;
        iHigh = 7.34 * 1;
        iLow = 5.4 * 1;
        iVol = 181831 * 1;
        sVol = '181,831';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 5.41 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.588 * 1;
        iLow = 5.05 * 1;
        iVol = 78948 * 1;
        sVol = '78,948';
            
        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 = 4.79 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.381 * 1;
        iLow = 4.78 * 1;
        iVol = 63741 * 1;
        sVol = '63,741';
            
        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 = 4.8 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.9979 * 1;
        iLow = 4.66 * 1;
        iVol = 18370 * 1;
        sVol = '18,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.69 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.5 * 1;
        iVol = 43205 * 1;
        sVol = '43,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 4.36 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.8577 * 1;
        iLow = 4.29 * 1;
        iVol = 23248 * 1;
        sVol = '23,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 4.49 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.1 * 1;
        iVol = 45567 * 1;
        sVol = '45,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 4.43 * 1;
        iOpen = 4.6 * 1;
        iHigh = 4.7625 * 1;
        iLow = 4.33 * 1;
        iVol = 16814 * 1;
        sVol = '16,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 4.1 * 1;
        iOpen = 4.5 * 1;
        iHigh = 4.7073 * 1;
        iLow = 4.1 * 1;
        iVol = 52182 * 1;
        sVol = '52,182';
            
        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 = 3.8 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.7375 * 1;
        iVol = 44275 * 1;
        sVol = '44,275';
            
        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 = 4.21 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.4999 * 1;
        iLow = 4.0873 * 1;
        iVol = 30154 * 1;
        sVol = '30,154';
            
        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 = 4.21 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.1075 * 1;
        iVol = 33572 * 1;
        sVol = '33,572';
            
        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 = 5.16 * 1;
        iOpen = 4.63 * 1;
        iHigh = 5.47 * 1;
        iLow = 4.38 * 1;
        iVol = 150316 * 1;
        sVol = '150,316';
            
        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 = 4.79 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.4642 * 1;
        iLow = 4.74 * 1;
        iVol = 99833 * 1;
        sVol = '99,833';
            
        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 = 5.53 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.88 * 1;
        iLow = 4.83 * 1;
        iVol = 91691 * 1;
        sVol = '91,691';
            
        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 = 6.2 * 1;
        iOpen = 5.4 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.3 * 1;
        iVol = 124709 * 1;
        sVol = '124,709';
            
        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 = 5.46 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.3 * 1;
        iVol = 165411 * 1;
        sVol = '165,411';
            
        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 = 5.27 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.4452 * 1;
        iLow = 5.2 * 1;
        iVol = 67097 * 1;
        sVol = '67,097';
            
        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 = 5.21 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.3148 * 1;
        iLow = 5.05 * 1;
        iVol = 16504 * 1;
        sVol = '16,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 5.14 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.91 * 1;
        iVol = 24711 * 1;
        sVol = '24,711';
            
        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 = 4.96 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.385 * 1;
        iLow = 4.91 * 1;
        iVol = 37548 * 1;
        sVol = '37,548';
            
        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 = 4.6512 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.5 * 1;
        iVol = 36109 * 1;
        sVol = '36,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 4.46 * 1;
        iOpen = 4.63 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.4 * 1;
        iVol = 58550 * 1;
        sVol = '58,550';
            
        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 = 4.55 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.5899 * 1;
        iLow = 4.479 * 1;
        iVol = 14858 * 1;
        sVol = '14,858';
            
        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 = 4.74 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.9744 * 1;
        iLow = 4.5699 * 1;
        iVol = 11710 * 1;
        sVol = '11,710';
            
        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 = 4.71 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.55 * 1;
        iVol = 51646 * 1;
        sVol = '51,646';
            
        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 = 4.69 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.58 * 1;
        iVol = 17810 * 1;
        sVol = '17,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 5.76 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.8599 * 1;
        iLow = 5 * 1;
        iVol = 218280 * 1;
        sVol = '218,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 5.62 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.0999 * 1;
        iLow = 5.5732 * 1;
        iVol = 78489 * 1;
        sVol = '78,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 5.26 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.8192 * 1;
        iLow = 5.1321 * 1;
        iVol = 39705 * 1;
        sVol = '39,705';
            
        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 = 4.79 * 1;
        iOpen = 5 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.75 * 1;
        iVol = 59361 * 1;
        sVol = '59,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 5.01 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.41 * 1;
        iLow = 4.93 * 1;
        iVol = 42367 * 1;
        sVol = '42,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 5.17 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.03 * 1;
        iVol = 32423 * 1;
        sVol = '32,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 5.11 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.4504 * 1;
        iLow = 5.0301 * 1;
        iVol = 53884 * 1;
        sVol = '53,884';
            
        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 = 5.605 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.6499 * 1;
        iLow = 5.235 * 1;
        iVol = 34146 * 1;
        sVol = '34,146';
            
        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 = 5.48 * 1;
        iOpen = 5.8 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.3484 * 1;
        iVol = 40633 * 1;
        sVol = '40,633';
            
        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 = 5.35 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.21 * 1;
        iVol = 32047 * 1;
        sVol = '32,047';
            
        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 = 5.45 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.29 * 1;
        iVol = 27082 * 1;
        sVol = '27,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 5.81 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.34 * 1;
        iVol = 21408 * 1;
        sVol = '21,408';
            
        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 = 5.6 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.45 * 1;
        iVol = 20347 * 1;
        sVol = '20,347';
            
        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 = 5.75 * 1;
        iOpen = 5.52 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.4983 * 1;
        iVol = 60030 * 1;
        sVol = '60,030';
            
        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 = 5.94 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.0999 * 1;
        iLow = 5.71 * 1;
        iVol = 31251 * 1;
        sVol = '31,251';
            
        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 = 6.27 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.8 * 1;
        iVol = 25041 * 1;
        sVol = '25,041';
            
        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 = 6 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.8 * 1;
        iVol = 48529 * 1;
        sVol = '48,529';
            
        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 = 6.16 * 1;
        iOpen = 6 * 1;
        iHigh = 6.3882 * 1;
        iLow = 5.99 * 1;
        iVol = 27663 * 1;
        sVol = '27,663';
            
        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 = 6.03 * 1;
        iOpen = 6.1 * 1;
        iHigh = 6.3799 * 1;
        iLow = 5.9139 * 1;
        iVol = 26319 * 1;
        sVol = '26,319';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 6.12 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.94 * 1;
        iVol = 32727 * 1;
        sVol = '32,727';
            
        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 = 6.45 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.58 * 1;
        iLow = 5.99 * 1;
        iVol = 24337 * 1;
        sVol = '24,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 7.3 * 1;
        iOpen = 6.64 * 1;
        iHigh = 8 * 1;
        iLow = 6.47 * 1;
        iVol = 180157 * 1;
        sVol = '180,157';
            
        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 = 6.895 * 1;
        iOpen = 6.64 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.62 * 1;
        iVol = 24691 * 1;
        sVol = '24,691';
            
        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 = 7.02 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.185 * 1;
        iLow = 6.76 * 1;
        iVol = 35367 * 1;
        sVol = '35,367';
            
        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 = 7.415 * 1;
        iOpen = 7 * 1;
        iHigh = 7.59 * 1;
        iLow = 6.8101 * 1;
        iVol = 89430 * 1;
        sVol = '89,430';
            
        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 = 8.32 * 1;
        iOpen = 7.42 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.311 * 1;
        iVol = 62977 * 1;
        sVol = '62,977';
            
        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 = 7.93 * 1;
        iOpen = 8.3 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.1 * 1;
        iVol = 62482 * 1;
        sVol = '62,482';
            
        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 = 7.28 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.815 * 1;
        iLow = 7.26 * 1;
        iVol = 24660 * 1;
        sVol = '24,660';
            
        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 = 6.45 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.4 * 1;
        iVol = 42695 * 1;
        sVol = '42,695';
            
        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 = 6.45 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.84 * 1;
        iVol = 26862 * 1;
        sVol = '26,862';
            
        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 = 7.26 * 1;
        iOpen = 6.26 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.5 * 1;
        iVol = 39113 * 1;
        sVol = '39,113';
            
        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 = 7.33 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.83 * 1;
        iVol = 17902 * 1;
        sVol = '17,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 7.78 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.9 * 1;
        iLow = 7.34 * 1;
        iVol = 43683 * 1;
        sVol = '43,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 7.83 * 1;
        iOpen = 7.9 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.6601 * 1;
        iVol = 32823 * 1;
        sVol = '32,823';
            
        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 = 6.75 * 1;
        iOpen = 6.16 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.017 * 1;
        iVol = 227032 * 1;
        sVol = '227,032';
            
        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 = 6.73 * 1;
        iOpen = 6.9 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.5 * 1;
        iVol = 48038 * 1;
        sVol = '48,038';
            
        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 = 6.58 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.851 * 1;
        iLow = 6.36 * 1;
        iVol = 40597 * 1;
        sVol = '40,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 6.43 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.18 * 1;
        iVol = 61916 * 1;
        sVol = '61,916';
            
        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 = 6.55 * 1;
        iOpen = 6.5 * 1;
        iHigh = 6.7 * 1;
        iLow = 6.23 * 1;
        iVol = 45293 * 1;
        sVol = '45,293';
            
        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 = 6.6 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.6 * 1;
        iLow = 6.28 * 1;
        iVol = 23356 * 1;
        sVol = '23,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 6.29 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.21 * 1;
        iVol = 26423 * 1;
        sVol = '26,423';
            
        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 = 6.09 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.46 * 1;
        iLow = 5.93 * 1;
        iVol = 31118 * 1;
        sVol = '31,118';
            
        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 = 6.01 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.15 * 1;
        iLow = 6.01 * 1;
        iVol = 17292 * 1;
        sVol = '17,292';
            
        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 = 5.65 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.6446 * 1;
        iVol = 10429 * 1;
        sVol = '10,429';
            
        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 = 5.61 * 1;
        iOpen = 5.6 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.51 * 1;
        iVol = 8587 * 1;
        sVol = '8,587';
            
        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 = 5.62 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.61 * 1;
        iVol = 11033 * 1;
        sVol = '11,033';
            
        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 = 5.63 * 1;
        iOpen = 5.7935 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.63 * 1;
        iVol = 9595 * 1;
        sVol = '9,595';
            
        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 = 5.84 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.877 * 1;
        iLow = 5.59 * 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(2024, 2, 21);
        iClose = 5.86 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.6048 * 1;
        iVol = 18171 * 1;
        sVol = '18,171';
            
        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 = 5.80 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.7401 * 1;
        iVol = 6324 * 1;
        sVol = '6,324';
            
        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 = 5.88 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.75 * 1;
        iVol = 8297 * 1;
        sVol = '8,297';
            
        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 = 6.28 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.2999 * 1;
        iLow = 5.81 * 1;
        iVol = 20710 * 1;
        sVol = '20,710';
            
        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 = 5.84 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.66 * 1;
        iVol = 53197 * 1;
        sVol = '53,197';
            
        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 = 5.84 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.63 * 1;
        iVol = 15676 * 1;
        sVol = '15,676';
            
        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 = 5.92 * 1;
        iOpen = 5.67 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.67 * 1;
        iVol = 19583 * 1;
        sVol = '19,583';
            
        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 = 5.83 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.735 * 1;
        iVol = 14655 * 1;
        sVol = '14,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 5.20 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.8898 * 1;
        iLow = 5.15 * 1;
        iVol = 70416 * 1;
        sVol = '70,416';
            
        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 = 4.60 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.53 * 1;
        iLow = 4.45 * 1;
        iVol = 96975 * 1;
        sVol = '96,975';
            
        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 = 4.75 * 1;
        iOpen = 4.65 * 1;
        iHigh = 5.029 * 1;
        iLow = 4.50 * 1;
        iVol = 26509 * 1;
        sVol = '26,509';
            
        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 = 4.50 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.43 * 1;
        iVol = 26295 * 1;
        sVol = '26,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 4.59 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.48 * 1;
        iVol = 13167 * 1;
        sVol = '13,167';
            
        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 = 4.08 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.00 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 3.90 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.87 * 1;
        iVol = 72051 * 1;
        sVol = '72,051';
            
        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 = 3.72 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.72 * 1;
        iVol = 23272 * 1;
        sVol = '23,272';
            
        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 = 3.67 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.4417 * 1;
        iVol = 61095 * 1;
        sVol = '61,095';
            
        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 = 3.67 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.7499 * 1;
        iLow = 3.48 * 1;
        iVol = 28804 * 1;
        sVol = '28,804';
            
        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 = 4.08 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.74 * 1;
        iVol = 22924 * 1;
        sVol = '22,924';
            
        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 = 4.08 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.215 * 1;
        iLow = 4.05 * 1;
        iVol = 14175 * 1;
        sVol = '14,175';
            
        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 = 3.57 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.4601 * 1;
        iVol = 43901 * 1;
        sVol = '43,901';
            
        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 = 3.70 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.62 * 1;
        iVol = 16549 * 1;
        sVol = '16,549';
            
        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 = 3.92 * 1;
        iOpen = 3.69 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.69 * 1;
        iVol = 6939 * 1;
        sVol = '6,939';
            
        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 = 4.01 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.87 * 1;
        iVol = 8563 * 1;
        sVol = '8,563';
            
        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 = 4.32 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.87 * 1;
        iVol = 23486 * 1;
        sVol = '23,486';
            
        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 = 4.10 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.09 * 1;
        iVol = 4011 * 1;
        sVol = '4,011';
            
        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 = 4.41 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.0201 * 1;
        iVol = 5019 * 1;
        sVol = '5,019';
            
        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 = 4.27 * 1;
        iOpen = 4.2814 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.25 * 1;
        iVol = 14350 * 1;
        sVol = '14,350';
            
        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 = 4.02 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.86 * 1;
        iVol = 16721 * 1;
        sVol = '16,721';
            
        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 = 3.96 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.85 * 1;
        iVol = 14716 * 1;
        sVol = '14,716';
            
        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 = 3.97 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.82 * 1;
        iVol = 39305 * 1;
        sVol = '39,305';
            
        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 = 4.29 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.08 * 1;
        iVol = 28004 * 1;
        sVol = '28,004';
            
        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 = 4.20 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.20 * 1;
        iVol = 10442 * 1;
        sVol = '10,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 4.10 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.8908 * 1;
        iVol = 6004 * 1;
        sVol = '6,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 4.021 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.95 * 1;
        iVol = 12949 * 1;
        sVol = '12,949';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 4.27 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.073 * 1;
        iVol = 11111 * 1;
        sVol = '11,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 4.46 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.27 * 1;
        iVol = 32376 * 1;
        sVol = '32,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 4.65 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.535 * 1;
        iVol = 32154 * 1;
        sVol = '32,154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 4.72 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.7416 * 1;
        iLow = 4.54 * 1;
        iVol = 20769 * 1;
        sVol = '20,769';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 4.68 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.7305 * 1;
        iLow = 4.57 * 1;
        iVol = 14551 * 1;
        sVol = '14,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 4.99 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.75 * 1;
        iVol = 130015 * 1;
        sVol = '130,015';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 5.14 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.95 * 1;
        iVol = 111521 * 1;
        sVol = '111,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 5.15 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.10 * 1;
        iVol = 25438 * 1;
        sVol = '25,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 5.11 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.0901 * 1;
        iVol = 44718 * 1;
        sVol = '44,718';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 4.97 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.91 * 1;
        iVol = 40013 * 1;
        sVol = '40,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 4.97 * 1;
        iOpen = 5.045 * 1;
        iHigh = 5.045 * 1;
        iLow = 4.90 * 1;
        iVol = 7193 * 1;
        sVol = '7,193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 4.88 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.1152 * 1;
        iLow = 4.7601 * 1;
        iVol = 31612 * 1;
        sVol = '31,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 4.70 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.9407 * 1;
        iLow = 4.60 * 1;
        iVol = 26947 * 1;
        sVol = '26,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 4.39 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.005 * 1;
        iLow = 4.2652 * 1;
        iVol = 40767 * 1;
        sVol = '40,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 4.32 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.525 * 1;
        iLow = 4.26 * 1;
        iVol = 19208 * 1;
        sVol = '19,208';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 4.37 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.465 * 1;
        iLow = 4.26 * 1;
        iVol = 24694 * 1;
        sVol = '24,694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 4.39 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.465 * 1;
        iLow = 4.15 * 1;
        iVol = 43008 * 1;
        sVol = '43,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 4.26 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.15 * 1;
        iVol = 31846 * 1;
        sVol = '31,846';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 3.96 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.23 * 1;
        iLow = 3.91 * 1;
        iVol = 65265 * 1;
        sVol = '65,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 3.76 * 1;
        iOpen = 3.97 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.73 * 1;
        iVol = 58383 * 1;
        sVol = '58,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 3.58 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.8692 * 1;
        iLow = 3.56 * 1;
        iVol = 59982 * 1;
        sVol = '59,982';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 4.18 * 1;
        iOpen = 3.55 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.55 * 1;
        iVol = 16604 * 1;
        sVol = '16,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 4.20 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.225 * 1;
        iLow = 3.89 * 1;
        iVol = 24863 * 1;
        sVol = '24,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 4.02 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.159 * 1;
        iLow = 4.02 * 1;
        iVol = 5277 * 1;
        sVol = '5,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 4.05 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.74 * 1;
        iVol = 7797 * 1;
        sVol = '7,797';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 4.03 * 1;
        iOpen = 4.0005 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.785 * 1;
        iVol = 18146 * 1;
        sVol = '18,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 4.08 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.90 * 1;
        iVol = 12110 * 1;
        sVol = '12,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 3.77 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.765 * 1;
        iVol = 15921 * 1;
        sVol = '15,921';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 3.655 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.8717 * 1;
        iLow = 3.58 * 1;
        iVol = 16789 * 1;
        sVol = '16,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 3.89 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.64 * 1;
        iVol = 20368 * 1;
        sVol = '20,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 3.92 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.70 * 1;
        iVol = 17044 * 1;
        sVol = '17,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 3.98 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.86 * 1;
        iVol = 33699 * 1;
        sVol = '33,699';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 3.91 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.82 * 1;
        iVol = 18876 * 1;
        sVol = '18,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 3.917 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.80 * 1;
        iVol = 3842 * 1;
        sVol = '3,842';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 3.94 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.82 * 1;
        iVol = 10448 * 1;
        sVol = '10,448';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 4.05 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.86 * 1;
        iVol = 60218 * 1;
        sVol = '60,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 4.045 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.94 * 1;
        iVol = 3714 * 1;
        sVol = '3,714';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 3.97 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.9201 * 1;
        iVol = 6185 * 1;
        sVol = '6,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 3.90 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.90 * 1;
        iVol = 13119 * 1;
        sVol = '13,119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 4.00 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.8488 * 1;
        iVol = 9070 * 1;
        sVol = '9,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 4.05 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.8801 * 1;
        iVol = 11981 * 1;
        sVol = '11,981';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 4.08 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.926 * 1;
        iVol = 15574 * 1;
        sVol = '15,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 4.30 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.525 * 1;
        iLow = 4.04 * 1;
        iVol = 128707 * 1;
        sVol = '128,707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 4.48 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.18 * 1;
        iVol = 31849 * 1;
        sVol = '31,849';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 4.58 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.29 * 1;
        iVol = 45816 * 1;
        sVol = '45,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 4.30 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.552 * 1;
        iLow = 4.25 * 1;
        iVol = 26670 * 1;
        sVol = '26,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 4.37 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.25 * 1;
        iVol = 9193 * 1;
        sVol = '9,193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 4.04 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.3278 * 1;
        iLow = 4.04 * 1;
        iVol = 31456 * 1;
        sVol = '31,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 4.02 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.1275 * 1;
        iLow = 3.94 * 1;
        iVol = 16172 * 1;
        sVol = '16,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 4.05 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.91 * 1;
        iVol = 22144 * 1;
        sVol = '22,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 4.02 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.94 * 1;
        iVol = 71833 * 1;
        sVol = '71,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 4.02 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.91 * 1;
        iVol = 9766 * 1;
        sVol = '9,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 3.9816 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.91 * 1;
        iVol = 11463 * 1;
        sVol = '11,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 3.85 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.83 * 1;
        iVol = 19634 * 1;
        sVol = '19,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 3.76 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.8997 * 1;
        iLow = 3.70 * 1;
        iVol = 13291 * 1;
        sVol = '13,291';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 3.81 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.7619 * 1;
        iVol = 15973 * 1;
        sVol = '15,973';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 3.8958 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.75 * 1;
        iVol = 11438 * 1;
        sVol = '11,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 3.78 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.7593 * 1;
        iVol = 13648 * 1;
        sVol = '13,648';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 3.395 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.16 * 1;
        iVol = 86594 * 1;
        sVol = '86,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 3.39 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.585 * 1;
        iLow = 3.36 * 1;
        iVol = 16191 * 1;
        sVol = '16,191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 3.48 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.4001 * 1;
        iVol = 11935 * 1;
        sVol = '11,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 3.53 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.45 * 1;
        iVol = 7548 * 1;
        sVol = '7,548';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 3.30 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.545 * 1;
        iLow = 3.30 * 1;
        iVol = 13042 * 1;
        sVol = '13,042';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 3.30 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.20 * 1;
        iVol = 22386 * 1;
        sVol = '22,386';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 3.45 * 1;
        iOpen = 3.411 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.3306 * 1;
        iVol = 9130 * 1;
        sVol = '9,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 3.18 * 1;
        iOpen = 3.489 * 1;
        iHigh = 3.489 * 1;
        iLow = 3.1263 * 1;
        iVol = 56071 * 1;
        sVol = '56,071';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 3.368 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.30 * 1;
        iVol = 6604 * 1;
        sVol = '6,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 3.3901 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.4599 * 1;
        iLow = 3.37 * 1;
        iVol = 4102 * 1;
        sVol = '4,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 3.36 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.35 * 1;
        iVol = 9613 * 1;
        sVol = '9,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 3.71 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.7691 * 1;
        iLow = 3.415 * 1;
        iVol = 11330 * 1;
        sVol = '11,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 3.71 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.4156 * 1;
        iVol = 6074 * 1;
        sVol = '6,074';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 3.70 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.58 * 1;
        iVol = 5292 * 1;
        sVol = '5,292';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 3.635 * 1;
        iOpen = 3.595 * 1;
        iHigh = 3.6633 * 1;
        iLow = 3.50 * 1;
        iVol = 7279 * 1;
        sVol = '7,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 3.74 * 1;
        iOpen = 3.59 * 1;
        iHigh = 4.0957 * 1;
        iLow = 3.56 * 1;
        iVol = 35419 * 1;
        sVol = '35,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 3.89 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.75 * 1;
        iVol = 41303 * 1;
        sVol = '41,303';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 3.79 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.79 * 1;
        iVol = 8698 * 1;
        sVol = '8,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 3.7217 * 1;
        iOpen = 3.785 * 1;
        iHigh = 3.8613 * 1;
        iLow = 3.6901 * 1;
        iVol = 5049 * 1;
        sVol = '5,049';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 3.68 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.67 * 1;
        iVol = 12623 * 1;
        sVol = '12,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 3.30 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.30 * 1;
        iVol = 21830 * 1;
        sVol = '21,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 3.25 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.20 * 1;
        iVol = 22246 * 1;
        sVol = '22,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 3.09 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.00 * 1;
        iVol = 20057 * 1;
        sVol = '20,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 3.0501 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.9785 * 1;
        iVol = 17162 * 1;
        sVol = '17,162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 3.2084 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.2699 * 1;
        iLow = 3.17 * 1;
        iVol = 5390 * 1;
        sVol = '5,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 3.00 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.00 * 1;
        iVol = 15486 * 1;
        sVol = '15,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 3.22 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.2598 * 1;
        iLow = 3.05 * 1;
        iVol = 21438 * 1;
        sVol = '21,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 3.42 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.675 * 1;
        iLow = 3.30 * 1;
        iVol = 118035 * 1;
        sVol = '118,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 2.965 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.665 * 1;
        iLow = 2.91 * 1;
        iVol = 76858 * 1;
        sVol = '76,858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 4.34 * 1;
        iOpen = 3.36 * 1;
        iHigh = 4.71 * 1;
        iLow = 3.35 * 1;
        iVol = 12329793 * 1;
        sVol = '12,329,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 5.57 * 1;
        iOpen = 4.54 * 1;
        iHigh = 5.69 * 1;
        iLow = 4.25 * 1;
        iVol = 1581946 * 1;
        sVol = '1,581,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 6.18 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.63 * 1;
        iVol = 1110762 * 1;
        sVol = '1,110,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 5.78 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.477 * 1;
        iLow = 5.45 * 1;
        iVol = 269783 * 1;
        sVol = '269,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 5.76 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.60 * 1;
        iVol = 94530 * 1;
        sVol = '94,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 6.09 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.55 * 1;
        iLow = 5.55 * 1;
        iVol = 202642 * 1;
        sVol = '202,642';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 6.30 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.96 * 1;
        iVol = 99327 * 1;
        sVol = '99,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 6.20 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.5099 * 1;
        iLow = 5.99 * 1;
        iVol = 123832 * 1;
        sVol = '123,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 6.38 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.5061 * 1;
        iLow = 6.01 * 1;
        iVol = 186816 * 1;
        sVol = '186,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 7.54 * 1;
        iOpen = 6.31 * 1;
        iHigh = 7.57 * 1;
        iLow = 6.3016 * 1;
        iVol = 230067 * 1;
        sVol = '230,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 7.06 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.90 * 1;
        iLow = 6.94 * 1;
        iVol = 314650 * 1;
        sVol = '314,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 7.53 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.06 * 1;
        iVol = 178608 * 1;
        sVol = '178,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 7.79 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.35 * 1;
        iVol = 89068 * 1;
        sVol = '89,068';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 7.86 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.3301 * 1;
        iVol = 46017 * 1;
        sVol = '46,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 7.64 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.37 * 1;
        iVol = 89091 * 1;
        sVol = '89,091';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 7.22 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.032 * 1;
        iVol = 130902 * 1;
        sVol = '130,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 6.67 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.66 * 1;
        iVol = 96198 * 1;
        sVol = '96,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 6.50 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.9845 * 1;
        iLow = 6.40 * 1;
        iVol = 24248 * 1;
        sVol = '24,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 6.537 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.43 * 1;
        iVol = 18997 * 1;
        sVol = '18,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 7.11 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.1879 * 1;
        iLow = 6.60 * 1;
        iVol = 48104 * 1;
        sVol = '48,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 6.92 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.50 * 1;
        iVol = 109214 * 1;
        sVol = '109,214';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 6.74 * 1;
        iOpen = 6.91 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.425 * 1;
        iVol = 96528 * 1;
        sVol = '96,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 8.00 * 1;
        iOpen = 6.64 * 1;
        iHigh = 8.75 * 1;
        iLow = 6.64 * 1;
        iVol = 375014 * 1;
        sVol = '375,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 7.90 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.6401 * 1;
        iVol = 93632 * 1;
        sVol = '93,632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 7.61 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.0956 * 1;
        iLow = 7.44 * 1;
        iVol = 126938 * 1;
        sVol = '126,938';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 7.55 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.26 * 1;
        iVol = 89838 * 1;
        sVol = '89,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 7.98 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.50 * 1;
        iVol = 39875 * 1;
        sVol = '39,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 7.84 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.1199 * 1;
        iLow = 7.6873 * 1;
        iVol = 28247 * 1;
        sVol = '28,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 8.37 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.4402 * 1;
        iLow = 7.90 * 1;
        iVol = 77093 * 1;
        sVol = '77,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 8.265 * 1;
        iOpen = 8.4895 * 1;
        iHigh = 8.70 * 1;
        iLow = 7.89 * 1;
        iVol = 83570 * 1;
        sVol = '83,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 7.82 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.58 * 1;
        iLow = 7.80 * 1;
        iVol = 59011 * 1;
        sVol = '59,011';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 7.70 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.50 * 1;
        iVol = 37137 * 1;
        sVol = '37,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 7.37 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.28 * 1;
        iVol = 22794 * 1;
        sVol = '22,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 7.15 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.4186 * 1;
        iLow = 6.80 * 1;
        iVol = 70172 * 1;
        sVol = '70,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 7.27 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.09 * 1;
        iVol = 42717 * 1;
        sVol = '42,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 7.49 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.33 * 1;
        iVol = 33175 * 1;
        sVol = '33,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 7.46 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.545 * 1;
        iLow = 7.30 * 1;
        iVol = 15469 * 1;
        sVol = '15,469';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 7.22 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.10 * 1;
        iVol = 55972 * 1;
        sVol = '55,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 7.31 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.10 * 1;
        iVol = 29740 * 1;
        sVol = '29,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 7.19 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.3799 * 1;
        iLow = 7.12 * 1;
        iVol = 16171 * 1;
        sVol = '16,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 8.14 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.79 * 1;
        iLow = 7.00 * 1;
        iVol = 212796 * 1;
        sVol = '212,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 7.52 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.30 * 1;
        iVol = 78649 * 1;
        sVol = '78,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 7.62 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.5008 * 1;
        iVol = 67027 * 1;
        sVol = '67,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 7.28 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.115 * 1;
        iVol = 47902 * 1;
        sVol = '47,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 6.97 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.52 * 1;
        iLow = 6.86 * 1;
        iVol = 27929 * 1;
        sVol = '27,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 7.06 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.70 * 1;
        iVol = 45540 * 1;
        sVol = '45,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 6.78 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.60 * 1;
        iVol = 28473 * 1;
        sVol = '28,473';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 6.59 * 1;
        iOpen = 6.7733 * 1;
        iHigh = 6.7733 * 1;
        iLow = 6.16 * 1;
        iVol = 46834 * 1;
        sVol = '46,834';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 7.17 * 1;
        iOpen = 6.49 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.48 * 1;
        iVol = 39194 * 1;
        sVol = '39,194';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 7.295 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.635 * 1;
        iLow = 7.05 * 1;
        iVol = 40887 * 1;
        sVol = '40,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 7.26 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.18 * 1;
        iVol = 20005 * 1;
        sVol = '20,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 7.83 * 1;
        iOpen = 7.26 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.26 * 1;
        iVol = 55430 * 1;
        sVol = '55,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 7.70 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.29 * 1;
        iVol = 35169 * 1;
        sVol = '35,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 7.73 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.885 * 1;
        iLow = 7.60 * 1;
        iVol = 29203 * 1;
        sVol = '29,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 7.94 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.5119 * 1;
        iVol = 40729 * 1;
        sVol = '40,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 8.31 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.78 * 1;
        iLow = 7.83 * 1;
        iVol = 86222 * 1;
        sVol = '86,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 7.70 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.64 * 1;
        iVol = 60972 * 1;
        sVol = '60,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 7.84 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.5631 * 1;
        iVol = 22419 * 1;
        sVol = '22,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 8.41 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.53 * 1;
        iVol = 43506 * 1;
        sVol = '43,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 8.68 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.12 * 1;
        iVol = 72339 * 1;
        sVol = '72,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 9.24 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.47 * 1;
        iLow = 8.57 * 1;
        iVol = 96553 * 1;
        sVol = '96,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 11.07 * 1;
        iOpen = 9.50 * 1;
        iHigh = 11.72 * 1;
        iLow = 9.16 * 1;
        iVol = 345516 * 1;
        sVol = '345,516';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 10.20 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.3029 * 1;
        iLow = 9.85 * 1;
        iVol = 147559 * 1;
        sVol = '147,559';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 10.83 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.83 * 1;
        iLow = 9.735 * 1;
        iVol = 55835 * 1;
        sVol = '55,835';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 10.98 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.63 * 1;
        iLow = 9.70 * 1;
        iVol = 150998 * 1;
        sVol = '150,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 9.49 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.07 * 1;
        iLow = 8.70 * 1;
        iVol = 567731 * 1;
        sVol = '567,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 9.94 * 1;
        iOpen = 9.58 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.25 * 1;
        iVol = 100764 * 1;
        sVol = '100,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 9.10 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.0001 * 1;
        iLow = 9.00 * 1;
        iVol = 98681 * 1;
        sVol = '98,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 9.19 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.61 * 1;
        iVol = 67354 * 1;
        sVol = '67,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 8.45 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.25 * 1;
        iVol = 158164 * 1;
        sVol = '158,164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 8.29 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.1972 * 1;
        iVol = 34774 * 1;
        sVol = '34,774';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 9.00 * 1;
        iOpen = 8.24 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.16 * 1;
        iVol = 92763 * 1;
        sVol = '92,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 9.54 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.6929 * 1;
        iLow = 8.88 * 1;
        iVol = 131081 * 1;
        sVol = '131,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 9.90 * 1;
        iOpen = 9.29 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.27 * 1;
        iVol = 109697 * 1;
        sVol = '109,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 8.83 * 1;
        iOpen = 9.86 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.61 * 1;
        iVol = 68222 * 1;
        sVol = '68,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 9.345 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.55 * 1;
        iLow = 8.694 * 1;
        iVol = 39092 * 1;
        sVol = '39,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 9.96 * 1;
        iOpen = 9.35 * 1;
        iHigh = 10.186 * 1;
        iLow = 9.30 * 1;
        iVol = 54948 * 1;
        sVol = '54,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 9.73 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.64 * 1;
        iVol = 37447 * 1;
        sVol = '37,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 8.88 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.81 * 1;
        iVol = 92711 * 1;
        sVol = '92,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 8.50 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.45 * 1;
        iVol = 35787 * 1;
        sVol = '35,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 8.44 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.00 * 1;
        iVol = 57727 * 1;
        sVol = '57,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 8.11 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.6875 * 1;
        iLow = 7.60 * 1;
        iVol = 70375 * 1;
        sVol = '70,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 8.46 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.20 * 1;
        iVol = 21246 * 1;
        sVol = '21,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 8.42 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.0801 * 1;
        iVol = 46339 * 1;
        sVol = '46,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 8.855 * 1;
        iOpen = 8.35 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.35 * 1;
        iVol = 39371 * 1;
        sVol = '39,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 8.80 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.9605 * 1;
        iLow = 8.70 * 1;
        iVol = 21315 * 1;
        sVol = '21,315';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 8.76 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.54 * 1;
        iVol = 36906 * 1;
        sVol = '36,906';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 9.39 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.605 * 1;
        iVol = 45194 * 1;
        sVol = '45,194';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 9.45 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.115 * 1;
        iVol = 20271 * 1;
        sVol = '20,271';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 9.58 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.31 * 1;
        iVol = 42245 * 1;
        sVol = '42,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 8.791 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.7725 * 1;
        iVol = 32528 * 1;
        sVol = '32,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 8.61 * 1;
        iOpen = 8.98 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.32 * 1;
        iVol = 42350 * 1;
        sVol = '42,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 8.66 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.30 * 1;
        iVol = 23652 * 1;
        sVol = '23,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 8.93 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.585 * 1;
        iVol = 29330 * 1;
        sVol = '29,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 8.65 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.074 * 1;
        iLow = 8.475 * 1;
        iVol = 33499 * 1;
        sVol = '33,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 8.30 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.66 * 1;
        iLow = 7.66 * 1;
        iVol = 66945 * 1;
        sVol = '66,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 8.27 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.3134 * 1;
        iLow = 8.06 * 1;
        iVol = 16153 * 1;
        sVol = '16,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 8.30 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.13 * 1;
        iVol = 14059 * 1;
        sVol = '14,059';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 8.14 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.00 * 1;
        iVol = 20198 * 1;
        sVol = '20,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 7.77 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.3865 * 1;
        iLow = 7.77 * 1;
        iVol = 23946 * 1;
        sVol = '23,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 8.08 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.75 * 1;
        iVol = 20990 * 1;
        sVol = '20,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 7.76 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.69 * 1;
        iVol = 22597 * 1;
        sVol = '22,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 7.77 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.62 * 1;
        iVol = 11979 * 1;
        sVol = '11,979';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 7.79 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.77 * 1;
        iVol = 55698 * 1;
        sVol = '55,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 8.08 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.83 * 1;
        iVol = 15887 * 1;
        sVol = '15,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 8.27 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.90 * 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(2025, 1, 19);
        iClose = 8.11 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.38 * 1;
        iLow = 8.00 * 1;
        iVol = 21952 * 1;
        sVol = '21,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 7.85 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.0421 * 1;
        iLow = 7.71 * 1;
        iVol = 18992 * 1;
        sVol = '18,992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 7.76 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.71 * 1;
        iVol = 26682 * 1;
        sVol = '26,682';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 7.50 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.895 * 1;
        iLow = 7.35 * 1;
        iVol = 86551 * 1;
        sVol = '86,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 7.42 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.17 * 1;
        iVol = 45783 * 1;
        sVol = '45,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 7.42 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.6117 * 1;
        iLow = 7.31 * 1;
        iVol = 13478 * 1;
        sVol = '13,478';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 7.03 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.38 * 1;
        iLow = 7.00 * 1;
        iVol = 20545 * 1;
        sVol = '20,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 7.07 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.99 * 1;
        iVol = 21571 * 1;
        sVol = '21,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 6.46 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.245 * 1;
        iLow = 6.2799 * 1;
        iVol = 44438 * 1;
        sVol = '44,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 6.44 * 1;
        iOpen = 6.565 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.05 * 1;
        iVol = 40642 * 1;
        sVol = '40,642';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 6.495 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.545 * 1;
        iLow = 6.25 * 1;
        iVol = 15814 * 1;
        sVol = '15,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 6.12 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.0614 * 1;
        iVol = 38991 * 1;
        sVol = '38,991';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 5.96 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.71 * 1;
        iVol = 56074 * 1;
        sVol = '56,074';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 5.37 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.3072 * 1;
        iVol = 27631 * 1;
        sVol = '27,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 5.74 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.25 * 1;
        iVol = 45958 * 1;
        sVol = '45,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 5.92 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.8516 * 1;
        iVol = 17105 * 1;
        sVol = '17,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 5.93 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.66 * 1;
        iVol = 23955 * 1;
        sVol = '23,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 6.43 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.43 * 1;
        iLow = 5.67 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 6.57 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.16 * 1;
        iVol = 24868 * 1;
        sVol = '24,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 4.26 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.71 * 1;
        iLow = 4.01 * 1;
        iVol = 758984 * 1;
        sVol = '758,984';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 3.91 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.44 * 1;
        iLow = 3.70 * 1;
        iVol = 368310 * 1;
        sVol = '368,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.1899 * 1;
        iLow = 3.70 * 1;
        iVol = 169799 * 1;
        sVol = '169,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 3.87 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.74 * 1;
        iVol = 139868 * 1;
        sVol = '139,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 3.97 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.79 * 1;
        iVol = 127930 * 1;
        sVol = '127,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 3.80 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.78 * 1;
        iVol = 62522 * 1;
        sVol = '62,522';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 3.65 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.41 * 1;
        iVol = 350432 * 1;
        sVol = '350,432';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 3.37 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.818 * 1;
        iLow = 3.0657 * 1;
        iVol = 575805 * 1;
        sVol = '575,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 2.75 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.76 * 1;
        iLow = 2.66 * 1;
        iVol = 655353 * 1;
        sVol = '655,353';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 2.66 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.7954 * 1;
        iLow = 2.40 * 1;
        iVol = 467479 * 1;
        sVol = '467,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 2.57 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 2.54 * 1;
        iVol = 176354 * 1;
        sVol = '176,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 2.77 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.50 * 1;
        iVol = 167325 * 1;
        sVol = '167,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 2.60 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.8729 * 1;
        iLow = 2.51 * 1;
        iVol = 225488 * 1;
        sVol = '225,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 2.64 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.35 * 1;
        iVol = 217366 * 1;
        sVol = '217,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 2.62 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.485 * 1;
        iVol = 88890 * 1;
        sVol = '88,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 2.44 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.7199 * 1;
        iLow = 2.35 * 1;
        iVol = 100879 * 1;
        sVol = '100,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 2.805 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.40 * 1;
        iVol = 329637 * 1;
        sVol = '329,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 2.75 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.1688 * 1;
        iLow = 2.64 * 1;
        iVol = 297163 * 1;
        sVol = '297,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 2.80 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.9726 * 1;
        iLow = 2.72 * 1;
        iVol = 80090 * 1;
        sVol = '80,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 2.78 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.655 * 1;
        iVol = 51643 * 1;
        sVol = '51,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 2.51 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.8995 * 1;
        iLow = 2.4801 * 1;
        iVol = 123283 * 1;
        sVol = '123,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 2.44 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.6213 * 1;
        iLow = 2.31 * 1;
        iVol = 94750 * 1;
        sVol = '94,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 2.51 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.41 * 1;
        iVol = 56578 * 1;
        sVol = '56,578';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 2.64 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.5101 * 1;
        iVol = 76454 * 1;
        sVol = '76,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 2.73 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.68 * 1;
        iVol = 89988 * 1;
        sVol = '89,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 2.635 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.63 * 1;
        iVol = 110373 * 1;
        sVol = '110,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 2.85 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.60 * 1;
        iVol = 118594 * 1;
        sVol = '118,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 2.87 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.77 * 1;
        iVol = 49989 * 1;
        sVol = '49,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 2.75 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.9985 * 1;
        iLow = 2.61 * 1;
        iVol = 124659 * 1;
        sVol = '124,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 2.86 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.9787 * 1;
        iLow = 2.70 * 1;
        iVol = 103153 * 1;
        sVol = '103,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 2.79 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.9663 * 1;
        iLow = 2.77 * 1;
        iVol = 79886 * 1;
        sVol = '79,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 2.92 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.69 * 1;
        iVol = 125579 * 1;
        sVol = '125,579';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 3.07 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.1325 * 1;
        iLow = 2.92 * 1;
        iVol = 141044 * 1;
        sVol = '141,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 2.84 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.83 * 1;
        iVol = 97047 * 1;
        sVol = '97,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 2.755 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.9312 * 1;
        iLow = 2.675 * 1;
        iVol = 87046 * 1;
        sVol = '87,046';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 2.82 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.72 * 1;
        iVol = 53536 * 1;
        sVol = '53,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 2.87 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.79 * 1;
        iVol = 50452 * 1;
        sVol = '50,452';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 3.01 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.885 * 1;
        iVol = 109335 * 1;
        sVol = '109,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 3.18 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.09 * 1;
        iVol = 156514 * 1;
        sVol = '156,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 3.47 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.20 * 1;
        iVol = 124465 * 1;
        sVol = '124,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 3.29 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.605 * 1;
        iLow = 3.20 * 1;
        iVol = 148919 * 1;
        sVol = '148,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 0.9306 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.42 * 1;
        iLow = 0.88 * 1;
        iVol = 7008393 * 1;
        sVol = '7,008,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 0.85 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.9699 * 1;
        iLow = 0.81 * 1;
        iVol = 2086410 * 1;
        sVol = '2,086,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 0.808 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.8687 * 1;
        iLow = 0.732199 * 1;
        iVol = 1168944 * 1;
        sVol = '1,168,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 0.8157 * 1;
        iOpen = 0.8199 * 1;
        iHigh = 0.8349 * 1;
        iLow = 0.75 * 1;
        iVol = 464607 * 1;
        sVol = '464,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 0.7861 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.7754 * 1;
        iVol = 585025 * 1;
        sVol = '585,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 0.8153 * 1;
        iOpen = 0.8157 * 1;
        iHigh = 0.8298 * 1;
        iLow = 0.75 * 1;
        iVol = 562203 * 1;
        sVol = '562,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 0.8488 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 0.788 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86529 * 1;
        iLow = 0.786 * 1;
        iVol = 217019 * 1;
        sVol = '217,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 0.7897 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.823204 * 1;
        iLow = 0.75 * 1;
        iVol = 284067 * 1;
        sVol = '284,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 0.7918 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.8272 * 1;
        iLow = 0.7672 * 1;
        iVol = 99573 * 1;
        sVol = '99,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 0.771 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.762 * 1;
        iVol = 119445 * 1;
        sVol = '119,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 0.7842 * 1;
        iOpen = 0.7954 * 1;
        iHigh = 0.8029 * 1;
        iLow = 0.7126 * 1;
        iVol = 414073 * 1;
        sVol = '414,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 0.8069 * 1;
        iOpen = 0.7801 * 1;
        iHigh = 0.8564 * 1;
        iLow = 0.765 * 1;
        iVol = 311963 * 1;
        sVol = '311,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 0.7901 * 1;
        iOpen = 0.8249 * 1;
        iHigh = 0.8255 * 1;
        iLow = 0.76 * 1;
        iVol = 206746 * 1;
        sVol = '206,746';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 0.746 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.73 * 1;
        iVol = 324746 * 1;
        sVol = '324,746';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 0.78005 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.72 * 1;
        iVol = 168581 * 1;
        sVol = '168,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 0.771 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.8192 * 1;
        iLow = 0.76 * 1;
        iVol = 138647 * 1;
        sVol = '138,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 0.7731 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77001 * 1;
        iVol = 100025 * 1;
        sVol = '100,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 0.7421 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.7798 * 1;
        iLow = 0.74 * 1;
        iVol = 179726 * 1;
        sVol = '179,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 0.692 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.7465 * 1;
        iLow = 0.6905 * 1;
        iVol = 386728 * 1;
        sVol = '386,728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 0.6305 * 1;
        iOpen = 0.695 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.6156 * 1;
        iVol = 389067 * 1;
        sVol = '389,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 0.65 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.659999 * 1;
        iLow = 0.6387 * 1;
        iVol = 153698 * 1;
        sVol = '153,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 0.62 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 1;
        iVol = 68863 * 1;
        sVol = '68,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 0.6179 * 1;
        iOpen = 0.6146 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.6145 * 1;
        iVol = 188444 * 1;
        sVol = '188,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 0.6053 * 1;
        iOpen = 0.6143 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.6053 * 1;
        iVol = 173187 * 1;
        sVol = '173,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 0.5643 * 1;
        iOpen = 0.617 * 1;
        iHigh = 0.617 * 1;
        iLow = 0.5583 * 1;
        iVol = 422213 * 1;
        sVol = '422,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 0.5602 * 1;
        iOpen = 0.585 * 1;
        iHigh = 0.59077 * 1;
        iLow = 0.557 * 1;
        iVol = 130518 * 1;
        sVol = '130,518';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 0.55 * 1;
        iOpen = 0.5669 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.55 * 1;
        iVol = 179445 * 1;
        sVol = '179,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 0.551 * 1;
        iOpen = 0.5593 * 1;
        iHigh = 0.5723 * 1;
        iLow = 0.53 * 1;
        iVol = 266412 * 1;
        sVol = '266,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 0.6269 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.627 * 1;
        iLow = 0.55 * 1;
        iVol = 199067 * 1;
        sVol = '199,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 0.595 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.6385 * 1;
        iLow = 0.59 * 1;
        iVol = 114016 * 1;
        sVol = '114,016';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 0.609699 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.6283 * 1;
        iLow = 0.5903 * 1;
        iVol = 114552 * 1;
        sVol = '114,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 0.648 * 1;
        iOpen = 0.6043 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.6043 * 1;
        iVol = 206406 * 1;
        sVol = '206,406';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 0.679999 * 1;
        iOpen = 0.6404 * 1;
        iHigh = 0.6847 * 1;
        iLow = 0.64 * 1;
        iVol = 179079 * 1;
        sVol = '179,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 7);
        iClose = 0.64 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.62 * 1;
        iVol = 75954 * 1;
        sVol = '75,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 8);
        iClose = 0.6602 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.6799 * 1;
        iLow = 0.62 * 1;
        iVol = 63271 * 1;
        sVol = '63,271';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 9);
        iClose = 0.656 * 1;
        iOpen = 0.6439 * 1;
        iHigh = 0.679 * 1;
        iLow = 0.6403 * 1;
        iVol = 56570 * 1;
        sVol = '56,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 10);
        iClose = 0.683 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.683 * 1;
        iLow = 0.656001 * 1;
        iVol = 98718 * 1;
        sVol = '98,718';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 11);
        iClose = 0.716 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.7288 * 1;
        iLow = 0.67 * 1;
        iVol = 153942 * 1;
        sVol = '153,942';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 14);
        iClose = 0.685 * 1;
        iOpen = 0.7147 * 1;
        iHigh = 0.7147 * 1;
        iLow = 0.67 * 1;
        iVol = 100330 * 1;
        sVol = '100,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 15);
        iClose = 0.632 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.622 * 1;
        iVol = 113656 * 1;
        sVol = '113,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}