function loadData()	{
					
        var newDate = new Date(2021, 3, 8);
        iClose = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 15.00 * 1;
        iVol = 100 * 1;
        sVol = '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, 9);
        iClose = 13.89 * 1;
        iOpen = 15.30 * 1;
        iHigh = 17.18 * 1;
        iLow = 13.26 * 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(2021, 3, 12);
        iClose = 12.75 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.51 * 1;
        iVol = 314800 * 1;
        sVol = '314,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 12.23 * 1;
        iOpen = 12.89 * 1;
        iHigh = 12.89 * 1;
        iLow = 11.63 * 1;
        iVol = 154100 * 1;
        sVol = '154,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 12.32 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.85 * 1;
        iLow = 11.79 * 1;
        iVol = 127600 * 1;
        sVol = '127,600';
            
        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 = 12.69 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.50 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 13.00 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.72 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 12.72 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.72 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 12.87 * 1;
        iOpen = 12.89 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.72 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 12.80 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.75 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 13.20 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.46 * 1;
        iLow = 12.53 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 13.20 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.91 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 13.39 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.84 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 13.46 * 1;
        iOpen = 13.63 * 1;
        iHigh = 13.68 * 1;
        iLow = 13.03 * 1;
        iVol = 131200 * 1;
        sVol = '131,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 13.38 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.73 * 1;
        iLow = 13.38 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 13.78 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.09 * 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(2021, 3, 30);
        iClose = 14.40 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.64 * 1;
        iLow = 13.50 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 14.50 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.91 * 1;
        iLow = 14.30 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 14.65 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.86 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.83 * 1;
        iLow = 14.35 * 1;
        iVol = 95200 * 1;
        sVol = '95,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 14.84 * 1;
        iOpen = 14.85 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.53 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 14.93 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.49 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 13.41 * 1;
        iOpen = 14.95 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.41 * 1;
        iVol = 47000 * 1;
        sVol = '47,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 12.47 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.75 * 1;
        iLow = 12.47 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 11.15 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.72 * 1;
        iLow = 10.96 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 8.01 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.03 * 1;
        iLow = 7.87 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 7.78 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.94 * 1;
        iLow = 7.63 * 1;
        iVol = 146900 * 1;
        sVol = '146,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 7.90 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.70 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 8.36 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.96 * 1;
        iVol = 85700 * 1;
        sVol = '85,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 8.83 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.02 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 9.39 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.64 * 1;
        iLow = 8.82 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 9.49 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.31 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 9.21 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.21 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 9.09 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.01 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        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 = 9.41 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.11 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 9.66 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.10 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        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 = 10.05 * 1;
        iOpen = 9.56 * 1;
        iHigh = 10.26 * 1;
        iLow = 8.80 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 10.78 * 1;
        iOpen = 10.44 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.05 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 10.69 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.61 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 9.23 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.61 * 1;
        iLow = 9.03 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 9.70 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.20 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 9.83 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.43 * 1;
        iLow = 9.65 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 9.63 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.44 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 9.73 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.58 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 10.71 * 1;
        iOpen = 9.74 * 1;
        iHigh = 12.14 * 1;
        iLow = 9.74 * 1;
        iVol = 205100 * 1;
        sVol = '205,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 12.00 * 1;
        iOpen = 10.63 * 1;
        iHigh = 12.14 * 1;
        iLow = 10.63 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 11.71 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.78 * 1;
        iLow = 11.59 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 10.73 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.71 * 1;
        iLow = 9.87 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 10.06 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.63 * 1;
        iLow = 9.99 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 10.44 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.00 * 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, 18);
        iClose = 8.63 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.71 * 1;
        iLow = 8.63 * 1;
        iVol = 270100 * 1;
        sVol = '270,100';
            
        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 = 8.68 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.55 * 1;
        iVol = 175700 * 1;
        sVol = '175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 9.14 * 1;
        iOpen = 8.56 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.50 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 9.59 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.19 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 9.64 * 1;
        iOpen = 9.78 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.45 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 9.71 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.55 * 1;
        iLow = 9.49 * 1;
        iVol = 741300 * 1;
        sVol = '741,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 9.60 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.53 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 9.35 * 1;
        iOpen = 9.74 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.20 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 9.33 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.11 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 9.45 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.08 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 9.29 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.25 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 9.32 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.20 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 9.15 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.46 * 1;
        iLow = 9.11 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 8.73 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.43 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 8.51 * 1;
        iOpen = 8.97 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.43 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 8.96 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.62 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 9.01 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.82 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 8.65 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.62 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 8.36 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.25 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 8.85 * 1;
        iOpen = 8.69 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.69 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 8.38 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.63 * 1;
        iLow = 8.37 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 8.88 * 1;
        iOpen = 8.33 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.33 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 8.88 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.46 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 8.90 * 1;
        iOpen = 8.89 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.47 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 9.12 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.48 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 8.87 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.75 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 8.82 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.50 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 8.67 * 1;
        iOpen = 8.83 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.48 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 8.46 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.30 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 8.19 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.15 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        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 = 8.56 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.09 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 8.29 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.04 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 8.14 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.37 * 1;
        iLow = 8.05 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 8.10 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.29 * 1;
        iLow = 8.00 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 8.22 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.31 * 1;
        iLow = 8.02 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 8.28 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.37 * 1;
        iLow = 8.00 * 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, 7, 10);
        iClose = 8.49 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.49 * 1;
        iLow = 8.10 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 8.50 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.18 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 8.50 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.23 * 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(2021, 7, 13);
        iClose = 8.31 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.12 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 8.22 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.10 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        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 = 8.25 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.12 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 8.11 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.00 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 7.87 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.75 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 7.84 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.84 * 1;
        iLow = 6.60 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 7.58 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.54 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 7.39 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.11 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 7.04 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.72 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        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 = 6.28 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.53 * 1;
        iLow = 6.10 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 7.90 * 1;
        iOpen = 6.90 * 1;
        iHigh = 8.88 * 1;
        iLow = 6.90 * 1;
        iVol = 500400 * 1;
        sVol = '500,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 9.46 * 1;
        iOpen = 7.89 * 1;
        iHigh = 10.69 * 1;
        iLow = 7.79 * 1;
        iVol = 699500 * 1;
        sVol = '699,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 11.07 * 1;
        iOpen = 9.74 * 1;
        iHigh = 11.40 * 1;
        iLow = 9.63 * 1;
        iVol = 571600 * 1;
        sVol = '571,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 9.71 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.90 * 1;
        iLow = 8.09 * 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(2021, 8, 2);
        iClose = 9.08 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.59 * 1;
        iLow = 8.88 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 8.41 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.88 * 1;
        iLow = 8.27 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        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 = 8.88 * 1;
        iOpen = 8.39 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.30 * 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, 8, 8);
        iClose = 10.19 * 1;
        iOpen = 8.90 * 1;
        iHigh = 10.72 * 1;
        iLow = 8.89 * 1;
        iVol = 497300 * 1;
        sVol = '497,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 9.61 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.14 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 8.66 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.60 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 9.22 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.49 * 1;
        iLow = 8.63 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 8.49 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.40 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 7.65 * 1;
        iOpen = 8.42 * 1;
        iHigh = 9.05 * 1;
        iLow = 7.51 * 1;
        iVol = 60700 * 1;
        sVol = '60,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 7.76 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.56 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 7.98 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.53 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 8.10 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        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 = 7.80 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.71 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 8.04 * 1;
        iOpen = 7.78 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.61 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 8.11 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.80 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 8.64 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.00 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 8.17 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.00 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 7.93 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.78 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 7.41 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.06 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 7.45 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.29 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 7.21 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.77 * 1;
        iLow = 6.86 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 6.80 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.44 * 1;
        iLow = 6.59 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 6.40 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.11 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 6.32 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.21 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 6.92 * 1;
        iOpen = 6.49 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.36 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 6.55 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.27 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 6.44 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.39 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 6.72 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.11 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 6.61 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.55 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 6.67 * 1;
        iOpen = 6.46 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.36 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 6.44 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.44 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 6.31 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.18 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 6.89 * 1;
        iOpen = 6.40 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.30 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 7.78 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.00 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 7.01 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.78 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 6.69 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.55 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 6.52 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.42 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 6.67 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.44 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 6.52 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.31 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 6.51 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.51 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        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 = 6.56 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.32 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 7.00 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.34 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 7.10 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.47 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 7.17 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.67 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        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 = 7.58 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.04 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 7.93 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.59 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 8.50 * 1;
        iOpen = 7.29 * 1;
        iHigh = 8.94 * 1;
        iLow = 6.56 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 8.01 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.79 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 7.71 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.58 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 8.41 * 1;
        iOpen = 7.39 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.39 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 8.85 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.42 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 8.17 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.94 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 8.15 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.52 * 1;
        iLow = 7.92 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 8.16 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.77 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 7.77 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.55 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 7.99 * 1;
        iOpen = 7.58 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.58 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 8.63 * 1;
        iOpen = 8.31 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.00 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 7.97 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.58 * 1;
        iLow = 7.72 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 7.72 * 1;
        iOpen = 7.94 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.42 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 7.03 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.51 * 1;
        iLow = 6.91 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 7.01 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.93 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 6.88 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.65 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 6.31 * 1;
        iOpen = 6.98 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.31 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.00 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 6.07 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.96 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 6.87 * 1;
        iOpen = 5.95 * 1;
        iHigh = 7.12 * 1;
        iLow = 5.95 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 7.40 * 1;
        iOpen = 6.69 * 1;
        iHigh = 7.54 * 1;
        iLow = 6.69 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 7.39 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.66 * 1;
        iLow = 6.53 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 7.00 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.54 * 1;
        iLow = 6.82 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 6.69 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.58 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 6.67 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.52 * 1;
        iVol = 75700 * 1;
        sVol = '75,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 8.26 * 1;
        iOpen = 6.68 * 1;
        iHigh = 8.81 * 1;
        iLow = 6.21 * 1;
        iVol = 488600 * 1;
        sVol = '488,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 7.58 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.01 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 7.18 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.07 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 6.92 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.71 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 6.88 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.55 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 6.87 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.60 * 1;
        iLow = 6.87 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 7.92 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.92 * 1;
        iLow = 6.78 * 1;
        iVol = 171300 * 1;
        sVol = '171,300';
            
        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 = 8.95 * 1;
        iOpen = 8.02 * 1;
        iHigh = 9.01 * 1;
        iLow = 7.94 * 1;
        iVol = 150300 * 1;
        sVol = '150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 9.68 * 1;
        iOpen = 9.26 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.24 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 8.98 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.84 * 1;
        iLow = 8.70 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 8.65 * 1;
        iOpen = 8.77 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.56 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 8.65 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.60 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 8.55 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.55 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 8.86 * 1;
        iOpen = 8.64 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.55 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 8.92 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.80 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 9.07 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.57 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 8.82 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.59 * 1;
        iLow = 8.67 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 8.65 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.37 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 8.81 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.81 * 1;
        iLow = 8.55 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 8.66 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.55 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 8.92 * 1;
        iOpen = 8.52 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.52 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 9.01 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.63 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 8.98 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.87 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 8.05 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.00 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 7.96 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.70 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 8.01 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.90 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 7.70 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.50 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 7.88 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.50 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 7.23 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.12 * 1;
        iLow = 6.93 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 6.41 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.23 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 6.30 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.22 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 6.00 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.81 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 6.21 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.77 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 6.27 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.14 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 5.71 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.59 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 5.83 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.56 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 5.73 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.32 * 1;
        iVol = 55500 * 1;
        sVol = '55,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 5.55 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.34 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        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 = 5.55 * 1;
        iOpen = 5.48 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.30 * 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(2022, 1, 9);
        iClose = 5.62 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.88 * 1;
        iLow = 4.96 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 5.17 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.03 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 5.20 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.05 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 5.05 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.01 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 5.21 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.07 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 5.29 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.05 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 5.11 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.09 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 4.98 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.84 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 4.80 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.64 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 4.61 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.45 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 4.66 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.15 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 5.02 * 1;
        iOpen = 4.66 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.66 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 4.82 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.38 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 4.49 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.38 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 4.58 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.24 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 4.43 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.23 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 4.12 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.08 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 4.17 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.16 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 4.29 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.66 * 1;
        iLow = 3.88 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 4.35 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.18 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 4.21 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.09 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        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 = 4.00 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.96 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 3.53 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.52 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        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 = 3.53 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.41 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 3.42 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.31 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 3.49 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.33 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 3.42 * 1;
        iOpen = 3.49 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.33 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 3.56 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.44 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 3.54 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.53 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 3.57 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.46 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 3.49 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.39 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 3.40 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.37 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 3.30 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.20 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 3.23 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.22 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 3.23 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.23 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 2.94 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.36 * 1;
        iLow = 2.92 * 1;
        iVol = 134500 * 1;
        sVol = '134,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 3.04 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.97 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 3.02 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.98 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 2.88 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.88 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 2.77 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.66 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 2.90 * 1;
        iOpen = 2.77 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.76 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 2.89 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.81 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 2.78 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.70 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 2.76 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.65 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 2.76 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.69 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 2.58 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.51 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 2.51 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.26 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 2.49 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.40 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 2.51 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.44 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 2.31 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.26 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 2.31 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.21 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 2.37 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.22 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        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 = 2.24 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.23 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 2.22 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 2.34 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.12 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 2.32 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.21 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 2.40 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.29 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 2.15 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.03 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 2.19 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.09 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 2.16 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.12 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 2.23 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.08 * 1;
        iVol = 109400 * 1;
        sVol = '109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 2.20 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.09 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        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 = 2.40 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.20 * 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(2022, 4, 11);
        iClose = 2.31 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.21 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 2.12 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.10 * 1;
        iVol = 215400 * 1;
        sVol = '215,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 2.14 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.04 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 2.09 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.05 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        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 = 2.16 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 2.11 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 2.02 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.00 * 1;
        iVol = 471000 * 1;
        sVol = '471,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 2.00 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.92 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 1.96 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.93 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 2.07 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.25 * 1;
        iLow = 1.97 * 1;
        iVol = 166400 * 1;
        sVol = '166,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.00 * 1;
        iVol = 107300 * 1;
        sVol = '107,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 2.12 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.00 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 2.08 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.06 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 2.07 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.05 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 2.09 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.08 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 2.11 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.10 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 2.22 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.10 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 2.20 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.15 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 2.36 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.22 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 2.30 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.26 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 2.50 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.30 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 2.37 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.31 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 2.18 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.14 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 2.17 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.02 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 2.21 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.13 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 2.03 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.00 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 2.08 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.05 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 2.18 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.10 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 2.30 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.17 * 1;
        iVol = 138400 * 1;
        sVol = '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, 5, 23);
        iClose = 2.31 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.16 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 2.25 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.19 * 1;
        iVol = 1018600 * 1;
        sVol = '1,018,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 2.24 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.19 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.15 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 2.33 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.11 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 2.65 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.27 * 1;
        iVol = 171700 * 1;
        sVol = '171,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 2.65 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.61 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 2.91 * 1;
        iOpen = 2.55 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.55 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 2.83 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.73 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 3.04 * 1;
        iOpen = 2.79 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.77 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 3.07 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.97 * 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(2022, 6, 11);
        iClose = 2.86 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.85 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.97 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.86 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 2.92 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.85 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 3.01 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.85 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 2.96 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.87 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 2.94 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.87 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 3.09 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.31 * 1;
        iLow = 2.96 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 3.24 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.13 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 3.24 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.21 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 3.26 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.22 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 3.20 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.08 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 3.30 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.67 * 1;
        iLow = 2.99 * 1;
        iVol = 408000 * 1;
        sVol = '408,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 3.59 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.37 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 3.60 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.47 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 3.53 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.34 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 3.33 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.10 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 2.80 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.34 * 1;
        iLow = 2.75 * 1;
        iVol = 164800 * 1;
        sVol = '164,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 2.35 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.16 * 1;
        iVol = 329900 * 1;
        sVol = '329,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 2.70 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.31 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 2.64 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.63 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 2.66 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.61 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 2.52 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.28 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 2.58 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.50 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 2.76 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.57 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 2.77 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.76 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 2.86 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.59 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 3.12 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.34 * 1;
        iLow = 2.80 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 3.26 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.20 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 3.18 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.10 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 3.48 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.02 * 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(2022, 7, 22);
        iClose = 3.43 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.29 * 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(2022, 7, 23);
        iClose = 3.50 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.42 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 3.66 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.42 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 3.35 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.35 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 3.30 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.25 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 3.26 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.11 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 3.18 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.09 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 3.15 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.02 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 3.50 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.26 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 3.29 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.16 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 3.41 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.20 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 3.52 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.38 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 3.58 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.48 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 3.92 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.36 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 4.15 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.84 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 4.25 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.42 * 1;
        iLow = 3.96 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 4.60 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.15 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 4.85 * 1;
        iOpen = 4.68 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.68 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 4.16 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.00 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 4.08 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.04 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 3.95 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.88 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 3.89 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.86 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 3.91 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.80 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        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 = 3.40 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.14 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 3.14 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.14 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 3.10 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.48 * 1;
        iLow = 2.85 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 3.01 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.99 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        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 = 3.06 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.97 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 3.35 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.35 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 3.48 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.39 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 3.42 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.41 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 3.34 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.27 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 3.12 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.03 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 3.20 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.19 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 3.15 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.15 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 3.08 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.02 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 3.45 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.03 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 3.27 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.39 * 1;
        iLow = 2.84 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 3.00 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.00 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.11 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.99 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 3.27 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.00 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 3.10 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.04 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 3.25 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.05 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 2.97 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.97 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 2.88 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.86 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 2.93 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.85 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        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 = 3.05 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.00 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 3.14 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.03 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 3.23 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.94 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 3.52 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.18 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 3.52 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.40 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 3.22 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.22 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 3.12 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.12 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 2.87 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.87 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 3.04 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.93 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 3.02 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.96 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 2.95 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.80 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 2.78 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.60 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 2.78 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.70 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 2.68 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.66 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 2.61 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.50 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 2.49 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.37 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 2.40 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.20 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 2.44 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.33 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 2.22 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.11 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 2.12 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.12 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 2.31 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.19 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 2.35 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.22 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 2.48 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.39 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 2.19 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.10 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 2.23 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.22 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 2.15 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.10 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 2.19 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 2.02 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.01 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 2.02 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.33 * 1;
        iLow = 1.90 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 1.91 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.88 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 1.97 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.79 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 1.80 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.79 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 1.86 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.83 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 2.11 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.30 * 1;
        iLow = 1.88 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 2.14 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.39 * 1;
        iLow = 1.89 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 2.20 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.10 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.19 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 2.35 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.19 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 2.20 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.20 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 2.08 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.08 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 2.09 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.02 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 2.19 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.03 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 2.10 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.07 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        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 = 2.11 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.10 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 2.18 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.17 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 2.33 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.11 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 2.45 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.35 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 2.58 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.40 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 2.57 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.46 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 2.60 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.58 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 2.63 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.50 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 2.68 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.64 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 2.57 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.47 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 2.57 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.55 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 2.60 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.56 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 2.65 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.57 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 2.47 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.47 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 2.50 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.50 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 2.44 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.17 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 2.50 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.40 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 2.55 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.47 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 2.59 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.51 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 2.71 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.66 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 2.68 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.45 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 2.70 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.46 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 2.71 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.45 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 2.65 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.58 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 2.65 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.63 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 2.91 * 1;
        iOpen = 2.65 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.65 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 2.88 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.73 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 3.22 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.81 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 3.03 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.03 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 3.11 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.02 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 3.01 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.00 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 3.06 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.02 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 2.76 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.76 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 2.80 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 2.91 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.85 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 3.00 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.82 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        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 = 2.97 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.91 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 2.99 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.92 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 3.07 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.99 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 2.95 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.95 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 3.16 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.91 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 3.04 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.02 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 3.29 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.09 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 4.30 * 1;
        iOpen = 3.29 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.29 * 1;
        iVol = 599900 * 1;
        sVol = '599,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 4.20 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.00 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 4.30 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.11 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 4.35 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.06 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 5.10 * 1;
        iOpen = 4.38 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.35 * 1;
        iVol = 167600 * 1;
        sVol = '167,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 4.90 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.77 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 4.25 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.02 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 4.33 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.05 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 4.45 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.19 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 4.35 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.17 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 4.56 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.29 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 5.71 * 1;
        iOpen = 4.73 * 1;
        iHigh = 5.72 * 1;
        iLow = 4.50 * 1;
        iVol = 109400 * 1;
        sVol = '109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 5.86 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.55 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 6.18 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.72 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 6.42 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.30 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 5.57 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.32 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 6.04 * 1;
        iOpen = 5.45 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.41 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 5.90 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.76 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 5.42 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.21 * 1;
        iVol = 110000 * 1;
        sVol = '110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 5.58 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.43 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 5.70 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.62 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 5.98 * 1;
        iOpen = 5.64 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.20 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 5.62 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.62 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 5.44 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.25 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 5.65 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.32 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 5.60 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.52 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 6.01 * 1;
        iOpen = 5.55 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.40 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 6.74 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.12 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 7.44 * 1;
        iOpen = 6.74 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.70 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 6.70 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.65 * 1;
        iLow = 6.66 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 6.80 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.40 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 7.71 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.87 * 1;
        iLow = 6.82 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 8.23 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.66 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 8.94 * 1;
        iOpen = 8.31 * 1;
        iHigh = 9.22 * 1;
        iLow = 7.95 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 9.80 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.94 * 1;
        iLow = 8.56 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 10.50 * 1;
        iOpen = 9.80 * 1;
        iHigh = 11.30 * 1;
        iLow = 9.65 * 1;
        iVol = 238400 * 1;
        sVol = '238,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 9.68 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.51 * 1;
        iLow = 9.00 * 1;
        iVol = 163000 * 1;
        sVol = '163,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 9.15 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.87 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 9.97 * 1;
        iOpen = 9.14 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.14 * 1;
        iVol = 83500 * 1;
        sVol = '83,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 10.11 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.67 * 1;
        iLow = 9.56 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 10.22 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.06 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 10.17 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.96 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        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 = 9.48 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.74 * 1;
        iLow = 9.29 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 9.87 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.10 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 9.73 * 1;
        iOpen = 7.80 * 1;
        iHigh = 9.73 * 1;
        iLow = 7.60 * 1;
        iVol = 1338400 * 1;
        sVol = '1,338,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 9.04 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.44 * 1;
        iVol = 141400 * 1;
        sVol = '141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 9.36 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.93 * 1;
        iLow = 8.89 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 8.36 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.24 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 7.98 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.89 * 1;
        iLow = 7.26 * 1;
        iVol = 182000 * 1;
        sVol = '182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 8.46 * 1;
        iOpen = 8.32 * 1;
        iHigh = 9.03 * 1;
        iLow = 7.77 * 1;
        iVol = 149700 * 1;
        sVol = '149,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 8.13 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.02 * 1;
        iVol = 108200 * 1;
        sVol = '108,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 8.20 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.48 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 7.99 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.34 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 7.85 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.70 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 7.69 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.40 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 7.32 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.25 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 8.21 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.56 * 1;
        iLow = 7.60 * 1;
        iVol = 326200 * 1;
        sVol = '326,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 8.37 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.11 * 1;
        iVol = 135000 * 1;
        sVol = '135,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 8.17 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.02 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 8.30 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.21 * 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(2023, 4, 26);
        iClose = 8.18 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.53 * 1;
        iLow = 8.10 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 8.10 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.82 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 8.00 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.80 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 8.53 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.79 * 1;
        iLow = 7.80 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 8.18 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.00 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 8.56 * 1;
        iOpen = 8.25 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.13 * 1;
        iVol = 208800 * 1;
        sVol = '208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 9.01 * 1;
        iOpen = 8.45 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.19 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 8.96 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.60 * 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(2023, 5, 8);
        iClose = 8.84 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.61 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 8.93 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.70 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 8.76 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.61 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 7.96 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.96 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 7.42 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.34 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 7.18 * 1;
        iOpen = 7.33 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.04 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 7.20 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.63 * 1;
        iLow = 6.42 * 1;
        iVol = 757200 * 1;
        sVol = '757,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 7.51 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.99 * 1;
        iLow = 6.50 * 1;
        iVol = 123800 * 1;
        sVol = '123,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 7.82 * 1;
        iOpen = 7.47 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.31 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 7.35 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.15 * 1;
        iVol = 126700 * 1;
        sVol = '126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 7.05 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.75 * 1;
        iVol = 1295400 * 1;
        sVol = '1,295,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 6.85 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.34 * 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(2023, 5, 27);
        iClose = 6.60 * 1;
        iOpen = 6.58 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.45 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 6.66 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.33 * 1;
        iVol = 128700 * 1;
        sVol = '128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 6.30 * 1;
        iOpen = 6.69 * 1;
        iHigh = 7.33 * 1;
        iLow = 5.88 * 1;
        iVol = 149800 * 1;
        sVol = '149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 6.56 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.21 * 1;
        iVol = 205300 * 1;
        sVol = '205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 6.41 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.00 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        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 = 6.79 * 1;
        iOpen = 6.48 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.42 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        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 = 6.79 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.45 * 1;
        iVol = 181900 * 1;
        sVol = '181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 6.75 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.58 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 7.32 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.71 * 1;
        iLow = 6.69 * 1;
        iVol = 267100 * 1;
        sVol = '267,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 6.88 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.75 * 1;
        iVol = 162500 * 1;
        sVol = '162,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 7.14 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.89 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        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 = 7.23 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.08 * 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(2023, 6, 14);
        iClose = 7.36 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.95 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 7.42 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.31 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 6.80 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.61 * 1;
        iLow = 6.73 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 6.26 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.01 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 6.75 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.22 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 6.72 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.46 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 6.29 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.03 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 6.00 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.90 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 5.97 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.85 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 7.02 * 1;
        iOpen = 5.95 * 1;
        iHigh = 7.33 * 1;
        iLow = 5.95 * 1;
        iVol = 276400 * 1;
        sVol = '276,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 7.90 * 1;
        iOpen = 7.47 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.00 * 1;
        iVol = 430000 * 1;
        sVol = '430,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 8.03 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.90 * 1;
        iVol = 196100 * 1;
        sVol = '196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 7.65 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.41 * 1;
        iVol = 138800 * 1;
        sVol = '138,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 7.40 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.31 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 7.27 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.20 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 6.73 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.51 * 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(2023, 7, 7);
        iClose = 6.70 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.30 * 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(2023, 7, 8);
        iClose = 6.83 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.35 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 6.64 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.50 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 6.50 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.35 * 1;
        iVol = 123200 * 1;
        sVol = '123,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 6.22 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.03 * 1;
        iVol = 94400 * 1;
        sVol = '94,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 5.70 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.54 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 5.64 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.51 * 1;
        iVol = 127000 * 1;
        sVol = '127,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 5.60 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.08 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 5.44 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.31 * 1;
        iVol = 299200 * 1;
        sVol = '299,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 5.72 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.34 * 1;
        iVol = 132600 * 1;
        sVol = '132,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 6.18 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.68 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 6.36 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.42 * 1;
        iLow = 5.83 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 6.44 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.27 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 6.19 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.13 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 6.25 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.95 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 6.04 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.01 * 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, 7, 29);
        iClose = 6.36 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.47 * 1;
        iLow = 5.93 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 6.10 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.47 * 1;
        iLow = 5.91 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 6.02 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.78 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 6.32 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.12 * 1;
        iVol = 108200 * 1;
        sVol = '108,200';
            
        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 = 6.55 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.12 * 1;
        iVol = 146400 * 1;
        sVol = '146,400';
            
        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 = 6.95 * 1;
        iOpen = 6.54 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.31 * 1;
        iVol = 232600 * 1;
        sVol = '232,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 7.40 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.51 * 1;
        iLow = 6.58 * 1;
        iVol = 258500 * 1;
        sVol = '258,500';
            
        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 = 7.11 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.02 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        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 = 6.98 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.61 * 1;
        iVol = 98200 * 1;
        sVol = '98,200';
            
        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 = 7.12 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.72 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 6.87 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.86 * 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(2023, 8, 14);
        iClose = 7.21 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.76 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        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 = 7.33 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.59 * 1;
        iLow = 6.95 * 1;
        iVol = 461700 * 1;
        sVol = '461,700';
            
        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 = 7.01 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.34 * 1;
        iLow = 7.00 * 1;
        iVol = 158100 * 1;
        sVol = '158,100';
            
        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 = 7.33 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.95 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 7.10 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.04 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        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 = 7.09 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.00 * 1;
        iVol = 60700 * 1;
        sVol = '60,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 7.58 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.00 * 1;
        iVol = 104200 * 1;
        sVol = '104,200';
            
        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 = 7.84 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.32 * 1;
        iVol = 192600 * 1;
        sVol = '192,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 7.65 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.60 * 1;
        iVol = 175200 * 1;
        sVol = '175,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 7.50 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.32 * 1;
        iVol = 156100 * 1;
        sVol = '156,100';
            
        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 = 8.13 * 1;
        iOpen = 7.46 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.25 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        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 = 7.62 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.12 * 1;
        iVol = 694400 * 1;
        sVol = '694,400';
            
        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 = 7.02 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.83 * 1;
        iVol = 178900 * 1;
        sVol = '178,900';
            
        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 = 7.05 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.80 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 7.35 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.68 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        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 = 7.41 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.22 * 1;
        iVol = 153800 * 1;
        sVol = '153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 8.26 * 1;
        iOpen = 7.32 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.18 * 1;
        iVol = 201800 * 1;
        sVol = '201,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 8.37 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.06 * 1;
        iVol = 191400 * 1;
        sVol = '191,400';
            
        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 = 8.43 * 1;
        iOpen = 8.33 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.33 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 8.21 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.72 * 1;
        iLow = 7.99 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        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 = 7.32 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.49 * 1;
        iLow = 7.20 * 1;
        iVol = 195100 * 1;
        sVol = '195,100';
            
        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 = 7.41 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.23 * 1;
        iVol = 99800 * 1;
        sVol = '99,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 7.90 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.43 * 1;
        iVol = 154700 * 1;
        sVol = '154,700';
            
        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 = 8.05 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.88 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        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 = 8.23 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.90 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        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 = 8.33 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.60 * 1;
        iLow = 7.87 * 1;
        iVol = 207900 * 1;
        sVol = '207,900';
            
        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 = 7.85 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.67 * 1;
        iLow = 7.58 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        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 = 7.78 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.67 * 1;
        iVol = 189000 * 1;
        sVol = '189,000';
            
        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 = 8.00 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.85 * 1;
        iVol = 64300 * 1;
        sVol = '64,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 8.01 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.65 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        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 = 8.00 * 1;
        iOpen = 7.73 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.73 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.71 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        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 = 7.97 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.81 * 1;
        iVol = 281900 * 1;
        sVol = '281,900';
            
        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 = 8.09 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.96 * 1;
        iVol = 187900 * 1;
        sVol = '187,900';
            
        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 = 7.85 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.67 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 7.95 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.90 * 1;
        iVol = 218600 * 1;
        sVol = '218,600';
            
        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 = 7.80 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.75 * 1;
        iVol = 120600 * 1;
        sVol = '120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 7.72 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.02 * 1;
        iVol = 219100 * 1;
        sVol = '219,100';
            
        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 = 7.62 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.51 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 7.02 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.82 * 1;
        iVol = 164600 * 1;
        sVol = '164,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 6.46 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.38 * 1;
        iVol = 117100 * 1;
        sVol = '117,100';
            
        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 = 6.40 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.09 * 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, 10, 13);
        iClose = 6.25 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.01 * 1;
        iVol = 171800 * 1;
        sVol = '171,800';
            
        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 = 6.34 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.63 * 1;
        iLow = 5.97 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 6.61 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.46 * 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, 10, 16);
        iClose = 6.10 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.71 * 1;
        iLow = 5.97 * 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, 10, 17);
        iClose = 6.76 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.09 * 1;
        iVol = 242500 * 1;
        sVol = '242,500';
            
        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 = 6.26 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.16 * 1;
        iVol = 163100 * 1;
        sVol = '163,100';
            
        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 = 5.94 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.42 * 1;
        iLow = 5.77 * 1;
        iVol = 541800 * 1;
        sVol = '541,800';
            
        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 = 6.04 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.95 * 1;
        iVol = 144800 * 1;
        sVol = '144,800';
            
        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 = 6.22 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.43 * 1;
        iLow = 5.91 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        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 = 5.90 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.90 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        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 = 6.07 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.90 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        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 = 6.00 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.85 * 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(2023, 10, 30);
        iClose = 6.34 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.06 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        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 = 6.55 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.32 * 1;
        iVol = 760400 * 1;
        sVol = '760,400';
            
        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 = 7.25 * 1;
        iOpen = 6.64 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.64 * 1;
        iVol = 345200 * 1;
        sVol = '345,200';
            
        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 = 6.92 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.74 * 1;
        iVol = 645700 * 1;
        sVol = '645,700';
            
        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 = 7.03 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.88 * 1;
        iVol = 406700 * 1;
        sVol = '406,700';
            
        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 = 7.00 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.93 * 1;
        iVol = 664300 * 1;
        sVol = '664,300';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.82 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        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 = 7.24 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.69 * 1;
        iVol = 372600 * 1;
        sVol = '372,600';
            
        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 = 7.19 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.82 * 1;
        iVol = 223900 * 1;
        sVol = '223,900';
            
        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 = 7.75 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.21 * 1;
        iVol = 251900 * 1;
        sVol = '251,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 1.34 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.67 * 1;
        iLow = 0.98 * 1;
        iVol = 26341600 * 1;
        sVol = '26,341,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.29 * 1;
        iVol = 4404800 * 1;
        sVol = '4,404,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 1.43 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.32 * 1;
        iVol = 2117100 * 1;
        sVol = '2,117,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 1.46 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.38 * 1;
        iVol = 1310100 * 1;
        sVol = '1,310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 1.34 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.34 * 1;
        iVol = 1389300 * 1;
        sVol = '1,389,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 1.36 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 1165300 * 1;
        sVol = '1,165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 1.36 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.33 * 1;
        iVol = 977700 * 1;
        sVol = '977,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 1.40 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 1;
        iVol = 2371200 * 1;
        sVol = '2,371,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 1.66 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.57 * 1;
        iVol = 5258200 * 1;
        sVol = '5,258,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 1.60 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.60 * 1;
        iVol = 1377900 * 1;
        sVol = '1,377,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 1.60 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.57 * 1;
        iVol = 1997100 * 1;
        sVol = '1,997,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 1.66 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.60 * 1;
        iVol = 1202500 * 1;
        sVol = '1,202,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 1.65 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.61 * 1;
        iVol = 596700 * 1;
        sVol = '596,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 1.65 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.62 * 1;
        iVol = 809200 * 1;
        sVol = '809,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 1.65 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 1;
        iVol = 610800 * 1;
        sVol = '610,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 1;
        iVol = 376300 * 1;
        sVol = '376,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 1.69 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.64 * 1;
        iVol = 481800 * 1;
        sVol = '481,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 1.69 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.66 * 1;
        iVol = 462500 * 1;
        sVol = '462,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 1.68 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.66 * 1;
        iVol = 502800 * 1;
        sVol = '502,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 1.68 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.65 * 1;
        iVol = 374700 * 1;
        sVol = '374,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.63 * 1;
        iVol = 431900 * 1;
        sVol = '431,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.64 * 1;
        iVol = 281000 * 1;
        sVol = '281,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.62 * 1;
        iVol = 328500 * 1;
        sVol = '328,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 1.61 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.32 * 1;
        iVol = 955700 * 1;
        sVol = '955,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 1.60 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.57 * 1;
        iVol = 412600 * 1;
        sVol = '412,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 1.68 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.58 * 1;
        iVol = 709900 * 1;
        sVol = '709,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.62 * 1;
        iVol = 436400 * 1;
        sVol = '436,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 1.69 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.62 * 1;
        iVol = 352500 * 1;
        sVol = '352,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 1.65 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.64 * 1;
        iVol = 351400 * 1;
        sVol = '351,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 1.68 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.63 * 1;
        iVol = 497500 * 1;
        sVol = '497,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.62 * 1;
        iVol = 338800 * 1;
        sVol = '338,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 1.64 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.62 * 1;
        iVol = 458800 * 1;
        sVol = '458,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 1.64 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.64 * 1;
        iVol = 178900 * 1;
        sVol = '178,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 1.59 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.59 * 1;
        iVol = 516000 * 1;
        sVol = '516,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 1.64 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.58 * 1;
        iVol = 437200 * 1;
        sVol = '437,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 1.65 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.60 * 1;
        iVol = 238200 * 1;
        sVol = '238,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 1.64 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.61 * 1;
        iVol = 241300 * 1;
        sVol = '241,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.60 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 1.74 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.64 * 1;
        iVol = 605700 * 1;
        sVol = '605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 1.70 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.65 * 1;
        iVol = 322700 * 1;
        sVol = '322,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.64 * 1;
        iVol = 254100 * 1;
        sVol = '254,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 1.67 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.64 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 1.67 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.65 * 1;
        iVol = 106600 * 1;
        sVol = '106,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 1.65 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.64 * 1;
        iVol = 208600 * 1;
        sVol = '208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 1.64 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.62 * 1;
        iVol = 195635 * 1;
        sVol = '195,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.6 * 1;
        iVol = 376589 * 1;
        sVol = '376,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 1.63 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.565 * 1;
        iVol = 425931 * 1;
        sVol = '425,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 1.61 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.655 * 1;
        iLow = 1.61 * 1;
        iVol = 336107 * 1;
        sVol = '336,107';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 1.64 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.656 * 1;
        iLow = 1.605 * 1;
        iVol = 307991 * 1;
        sVol = '307,991';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.66 * 1;
        iVol = 151418 * 1;
        sVol = '151,418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 1.62 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.6649 * 1;
        iLow = 1.62 * 1;
        iVol = 77402 * 1;
        sVol = '77,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 1.65 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.61 * 1;
        iVol = 175148 * 1;
        sVol = '175,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 1.64 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.666 * 1;
        iLow = 1.61 * 1;
        iVol = 97848 * 1;
        sVol = '97,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 1.63 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.645 * 1;
        iLow = 1.61 * 1;
        iVol = 172812 * 1;
        sVol = '172,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 1.64 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.62 * 1;
        iVol = 116376 * 1;
        sVol = '116,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 1.62 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.62 * 1;
        iVol = 85937 * 1;
        sVol = '85,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 1.64 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.61 * 1;
        iVol = 158079 * 1;
        sVol = '158,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 1.66 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.62 * 1;
        iVol = 278536 * 1;
        sVol = '278,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 1.61 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.652 * 1;
        iLow = 1.61 * 1;
        iVol = 102755 * 1;
        sVol = '102,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 1.6 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.58 * 1;
        iVol = 230151 * 1;
        sVol = '230,151';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 1.61 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.5525 * 1;
        iVol = 330594 * 1;
        sVol = '330,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 1.6 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.58 * 1;
        iVol = 647770 * 1;
        sVol = '647,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 1.66 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.57 * 1;
        iVol = 270840 * 1;
        sVol = '270,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 1.64 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.62 * 1;
        iVol = 163766 * 1;
        sVol = '163,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.63 * 1;
        iVol = 112153 * 1;
        sVol = '112,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 1.66 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.61 * 1;
        iVol = 88598 * 1;
        sVol = '88,598';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 1.69 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.63 * 1;
        iVol = 94150 * 1;
        sVol = '94,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 1;
        iVol = 67512 * 1;
        sVol = '67,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 1.67 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.63 * 1;
        iVol = 74518 * 1;
        sVol = '74,518';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 1.65 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.64 * 1;
        iVol = 70908 * 1;
        sVol = '70,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 1.65 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.7069 * 1;
        iLow = 1.64 * 1;
        iVol = 47064 * 1;
        sVol = '47,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 1.66 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.64 * 1;
        iVol = 104122 * 1;
        sVol = '104,122';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 1.70 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 1;
        iVol = 162133 * 1;
        sVol = '162,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 1.71 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.67 * 1;
        iVol = 86134 * 1;
        sVol = '86,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 1.71 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.67 * 1;
        iVol = 79871 * 1;
        sVol = '79,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 1.73 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.69 * 1;
        iVol = 77842 * 1;
        sVol = '77,842';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 1.71 * 1;
        iOpen = 1.7224 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.66 * 1;
        iVol = 89228 * 1;
        sVol = '89,228';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 1.68 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.68 * 1;
        iVol = 40719 * 1;
        sVol = '40,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 1.70 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.68 * 1;
        iVol = 43653 * 1;
        sVol = '43,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 1.71 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.67 * 1;
        iVol = 56030 * 1;
        sVol = '56,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.68 * 1;
        iVol = 65021 * 1;
        sVol = '65,021';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 1.73 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.7645 * 1;
        iLow = 1.69 * 1;
        iVol = 42664 * 1;
        sVol = '42,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 1.66 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.64 * 1;
        iVol = 180811 * 1;
        sVol = '180,811';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 1.65 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 1;
        iVol = 48695 * 1;
        sVol = '48,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 1.77 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.64 * 1;
        iVol = 348911 * 1;
        sVol = '348,911';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 1.76 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.70 * 1;
        iVol = 76423 * 1;
        sVol = '76,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 1.74 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.70 * 1;
        iVol = 82358 * 1;
        sVol = '82,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 1.69 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.7364 * 1;
        iLow = 1.65 * 1;
        iVol = 178082 * 1;
        sVol = '178,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 1.675 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.7201 * 1;
        iLow = 1.64 * 1;
        iVol = 78044 * 1;
        sVol = '78,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 1.68 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.66 * 1;
        iVol = 138349 * 1;
        sVol = '138,349';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 1.65 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.62 * 1;
        iVol = 118826 * 1;
        sVol = '118,826';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 1.67 * 1;
        iOpen = 1.7096 * 1;
        iHigh = 1.7096 * 1;
        iLow = 1.66 * 1;
        iVol = 114973 * 1;
        sVol = '114,973';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 1.67 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.64 * 1;
        iVol = 155980 * 1;
        sVol = '155,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 1.67 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.66 * 1;
        iVol = 93177 * 1;
        sVol = '93,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 1.71 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.67 * 1;
        iVol = 107875 * 1;
        sVol = '107,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 1.73 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.70 * 1;
        iVol = 40579 * 1;
        sVol = '40,579';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 1.74 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.72 * 1;
        iVol = 110683 * 1;
        sVol = '110,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 1.73 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.71 * 1;
        iVol = 46131 * 1;
        sVol = '46,131';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 1.74 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.71 * 1;
        iVol = 117553 * 1;
        sVol = '117,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 1.83 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.72 * 1;
        iVol = 280836 * 1;
        sVol = '280,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 1.86 * 1;
        iOpen = 1.8583 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.83 * 1;
        iVol = 83118 * 1;
        sVol = '83,118';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 1.81 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.80 * 1;
        iVol = 67284 * 1;
        sVol = '67,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}