function loadData()	{
					
        var newDate = new Date(2022, 5, 27);
        iClose = 4.52 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.52 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 4.46 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.44 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 4.42 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.40 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 4.62 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.40 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 4.55 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.50 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.71 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.52 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 4.78 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.69 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 4.78 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.76 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 4.87 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.81 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 5.12 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.86 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 5.33 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.08 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 5.32 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.24 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 5.12 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.09 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 5.27 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.14 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 5.47 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.17 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 5.39 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.31 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 5.45 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.19 * 1;
        iVol = 161200 * 1;
        sVol = '161,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 5.44 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.35 * 1;
        iVol = 95000 * 1;
        sVol = '95,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 5.39 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.34 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 5.30 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.30 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 5.30 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.26 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 5.34 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.11 * 1;
        iVol = 202000 * 1;
        sVol = '202,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 5.35 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.16 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 5.36 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.28 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 5.49 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.45 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 5.39 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.27 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 5.36 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.34 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 5.38 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.32 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 5.30 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.20 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 5.63 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.33 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 5.66 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.49 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 5.47 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.38 * 1;
        iVol = 127700 * 1;
        sVol = '127,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 5.51 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.45 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 5.44 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.38 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 5.52 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.34 * 1;
        iVol = 434500 * 1;
        sVol = '434,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 5.45 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.34 * 1;
        iVol = 161200 * 1;
        sVol = '161,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 5.31 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.27 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 5.31 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.29 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 5.28 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.22 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 5.20 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.18 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 5.22 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.09 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 5.08 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.04 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 5.00 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.85 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 5.17 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.92 * 1;
        iVol = 120900 * 1;
        sVol = '120,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 5.05 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.03 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 4.99 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.93 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 4.85 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.81 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 4.75 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.54 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 4.90 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.74 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 4.78 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.71 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 4.88 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.58 * 1;
        iVol = 188900 * 1;
        sVol = '188,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 4.81 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.80 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 4.83 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.80 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 4.78 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.69 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 4.60 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.58 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 4.55 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.52 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 4.36 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.36 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 4.27 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.25 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 4.45 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.27 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 4.46 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.40 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 4.40 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.36 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 4.35 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.31 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 4.18 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.12 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 4.18 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.15 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 4.13 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.09 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 4.20 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.08 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 4.14 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.99 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 4.17 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.13 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 4.29 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.11 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 4.30 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.22 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 4.22 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.05 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 4.13 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.13 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 4.03 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.02 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 4.19 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.02 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 3.98 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.98 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 4.01 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.92 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 3.96 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.90 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 3.93 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.89 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 3.98 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.91 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 4.08 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.98 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 3.99 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.98 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 3.97 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.90 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 4.11 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.02 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 4.02 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.97 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 4.03 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.98 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 4.18 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.05 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 4.21 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.13 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 4.37 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.16 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 4.33 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.27 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 4.41 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.36 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 4.32 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.30 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 4.35 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.28 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 4.35 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.27 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 4.44 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.30 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 4.38 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.34 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 4.48 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.37 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 4.40 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.33 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 4.48 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.38 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 4.48 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.42 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 4.48 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.31 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 4.40 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.35 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 4.35 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.31 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 4.34 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.29 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 4.39 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.29 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 4.30 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.25 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 4.35 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.25 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 4.38 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.38 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 4.39 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.35 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 4.53 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.32 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 4.47 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.32 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 4.50 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.43 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 4.44 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.33 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 4.33 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.26 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 4.32 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.25 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 4.35 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.35 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 4.41 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.33 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 4.43 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.40 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 4.57 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.41 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 4.59 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.50 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 4.70 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.53 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 4.75 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.60 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 4.78 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.64 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 4.48 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.48 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 4.39 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.38 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 4.70 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.40 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 4.70 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.40 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 4.69 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.52 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 4.78 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.61 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 4.75 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.68 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 4.81 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.78 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 4.71 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.61 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 4.78 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.71 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 5.37 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.47 * 1;
        iLow = 4.90 * 1;
        iVol = 155000 * 1;
        sVol = '155,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 5.54 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.31 * 1;
        iVol = 170100 * 1;
        sVol = '170,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 5.58 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.55 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 5.61 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.51 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 5.55 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.37 * 1;
        iVol = 121400 * 1;
        sVol = '121,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 5.67 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.54 * 1;
        iVol = 87000 * 1;
        sVol = '87,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 5.79 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.52 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 5.64 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.59 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 5.69 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.47 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 5.50 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.47 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 5.80 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.45 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 6.04 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.78 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 6.20 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.00 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 6.07 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.01 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 6.00 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.88 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 5.90 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.81 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 5.94 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.83 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 5.73 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.67 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 5.80 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.70 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 5.81 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.73 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 5.84 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.70 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 5.95 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.75 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 5.95 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.86 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 6.13 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.90 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 6.12 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.90 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 5.98 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.94 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 6.18 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.93 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.20 * 1;
        iVol = 222400 * 1;
        sVol = '222,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 6.32 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.93 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 6.31 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.17 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 6.27 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.15 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 6.22 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.13 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 6.34 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.17 * 1;
        iVol = 168500 * 1;
        sVol = '168,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 6.15 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.10 * 1;
        iVol = 245000 * 1;
        sVol = '245,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 6.33 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.20 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 6.24 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.08 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 6.25 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.07 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 6.28 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.14 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 6.46 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.21 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 6.42 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.32 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 6.42 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.35 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 6.44 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.33 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 6.60 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.31 * 1;
        iVol = 193200 * 1;
        sVol = '193,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 6.62 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.39 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 6.60 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.60 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 6.55 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.45 * 1;
        iVol = 132600 * 1;
        sVol = '132,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 6.52 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.40 * 1;
        iVol = 124300 * 1;
        sVol = '124,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 6.56 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.48 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 6.45 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.36 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 6.58 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.42 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 6.51 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.44 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 6.48 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.42 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 6.53 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.49 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 6.52 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.46 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 6.27 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.21 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 6.37 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.27 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 6.48 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.36 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 6.66 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.46 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 6.75 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.63 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 6.90 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.73 * 1;
        iVol = 134400 * 1;
        sVol = '134,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 7.01 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.84 * 1;
        iVol = 327600 * 1;
        sVol = '327,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 7.22 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.99 * 1;
        iVol = 278100 * 1;
        sVol = '278,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 6.98 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.95 * 1;
        iVol = 217600 * 1;
        sVol = '217,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 6.60 * 1;
        iOpen = 6.98 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.60 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 6.59 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.50 * 1;
        iVol = 114200 * 1;
        sVol = '114,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 6.84 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.50 * 1;
        iVol = 151800 * 1;
        sVol = '151,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 6.81 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.77 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 6.73 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.57 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 6.85 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.68 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 6.93 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.70 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 6.92 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.88 * 1;
        iVol = 221100 * 1;
        sVol = '221,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 6.12 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.84 * 1;
        iVol = 766300 * 1;
        sVol = '766,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 6.04 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.97 * 1;
        iVol = 274100 * 1;
        sVol = '274,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 6.01 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.94 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 5.86 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.82 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 6.05 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.80 * 1;
        iVol = 168000 * 1;
        sVol = '168,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 5.68 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.63 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 5.67 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.59 * 1;
        iVol = 157400 * 1;
        sVol = '157,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 5.90 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.63 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 5.99 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.83 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 6.03 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.99 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 6.03 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.96 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 6.33 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.95 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 6.09 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.05 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 6.39 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.05 * 1;
        iVol = 227500 * 1;
        sVol = '227,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 6.18 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.16 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 6.13 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.18 * 1;
        iLow = 6.10 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 6.35 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.19 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 6.35 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.28 * 1;
        iVol = 267900 * 1;
        sVol = '267,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.45 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.34 * 1;
        iVol = 201800 * 1;
        sVol = '201,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 6.49 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.40 * 1;
        iVol = 324600 * 1;
        sVol = '324,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 6.03 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.63 * 1;
        iLow = 5.90 * 1;
        iVol = 400600 * 1;
        sVol = '400,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 5.99 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.80 * 1;
        iVol = 348600 * 1;
        sVol = '348,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 5.76 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.70 * 1;
        iVol = 260800 * 1;
        sVol = '260,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 5.71 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.68 * 1;
        iVol = 262000 * 1;
        sVol = '262,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 5.77 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.56 * 1;
        iVol = 372700 * 1;
        sVol = '372,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 5.57 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.55 * 1;
        iVol = 220100 * 1;
        sVol = '220,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 5.49 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.43 * 1;
        iVol = 271500 * 1;
        sVol = '271,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 5.17 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.11 * 1;
        iVol = 394700 * 1;
        sVol = '394,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 5.22 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.12 * 1;
        iVol = 255900 * 1;
        sVol = '255,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 4.89 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.85 * 1;
        iVol = 682400 * 1;
        sVol = '682,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 4.90 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.64 * 1;
        iVol = 451800 * 1;
        sVol = '451,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 5.52 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.18 * 1;
        iVol = 482700 * 1;
        sVol = '482,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 5.76 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.52 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 5.56 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.51 * 1;
        iVol = 175100 * 1;
        sVol = '175,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 5.60 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.47 * 1;
        iVol = 166700 * 1;
        sVol = '166,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 5.40 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.36 * 1;
        iVol = 232600 * 1;
        sVol = '232,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 5.44 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.41 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 5.50 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.34 * 1;
        iVol = 282800 * 1;
        sVol = '282,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 5.44 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.41 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 5.31 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.31 * 1;
        iVol = 181300 * 1;
        sVol = '181,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 5.47 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.33 * 1;
        iVol = 324900 * 1;
        sVol = '324,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 5.40 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.38 * 1;
        iVol = 187400 * 1;
        sVol = '187,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 5.38 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.37 * 1;
        iVol = 212800 * 1;
        sVol = '212,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 5.48 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.33 * 1;
        iVol = 318600 * 1;
        sVol = '318,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 5.70 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.42 * 1;
        iVol = 351200 * 1;
        sVol = '351,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 5.60 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.58 * 1;
        iVol = 217700 * 1;
        sVol = '217,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 5.40 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.35 * 1;
        iVol = 4930900 * 1;
        sVol = '4,930,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 5.35 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.26 * 1;
        iVol = 266700 * 1;
        sVol = '266,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 5.39 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.27 * 1;
        iVol = 215200 * 1;
        sVol = '215,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 5.40 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.33 * 1;
        iVol = 261500 * 1;
        sVol = '261,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 5.45 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.38 * 1;
        iVol = 151300 * 1;
        sVol = '151,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 5.34 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.28 * 1;
        iVol = 196900 * 1;
        sVol = '196,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 5.25 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.15 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 5.05 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.97 * 1;
        iVol = 218100 * 1;
        sVol = '218,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 4.87 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.81 * 1;
        iVol = 278300 * 1;
        sVol = '278,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 4.94 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.87 * 1;
        iVol = 424100 * 1;
        sVol = '424,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 4.99 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.96 * 1;
        iVol = 166600 * 1;
        sVol = '166,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 4.94 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.92 * 1;
        iVol = 162100 * 1;
        sVol = '162,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 4.90 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.77 * 1;
        iVol = 296900 * 1;
        sVol = '296,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 5.05 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.86 * 1;
        iVol = 258200 * 1;
        sVol = '258,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 5.08 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.93 * 1;
        iVol = 221800 * 1;
        sVol = '221,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 5.20 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.03 * 1;
        iVol = 224100 * 1;
        sVol = '224,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 5.20 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.17 * 1;
        iVol = 183900 * 1;
        sVol = '183,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 5.50 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.22 * 1;
        iVol = 290700 * 1;
        sVol = '290,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 5.43 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.34 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 5.31 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.30 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 5.16 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.16 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 5.22 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.10 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 5.20 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.16 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 5.26 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.19 * 1;
        iVol = 126100 * 1;
        sVol = '126,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 5.32 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.27 * 1;
        iVol = 94500 * 1;
        sVol = '94,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 5.31 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.19 * 1;
        iVol = 98500 * 1;
        sVol = '98,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 5.19 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.15 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 5.14 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.09 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 5.12 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.06 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 5.16 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.10 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 5.27 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.20 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 5.21 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.07 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 5.17 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.15 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 5.20 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.16 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 5.20 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.15 * 1;
        iVol = 145600 * 1;
        sVol = '145,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 5.38 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.18 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 5.41 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.30 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 5.54 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.42 * 1;
        iVol = 164200 * 1;
        sVol = '164,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 5.39 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.34 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 5.35 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.27 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 5.36 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.29 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 5.50 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.36 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 5.46 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.43 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 5.41 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.38 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 5.46 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.38 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 5.73 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.40 * 1;
        iVol = 176200 * 1;
        sVol = '176,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 5.72 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.65 * 1;
        iVol = 189300 * 1;
        sVol = '189,300';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 5.91 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.67 * 1;
        iVol = 150900 * 1;
        sVol = '150,900';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 5.91 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.85 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 5.95 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.86 * 1;
        iVol = 202000 * 1;
        sVol = '202,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 5.82 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.80 * 1;
        iVol = 191000 * 1;
        sVol = '191,000';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 5.59 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.50 * 1;
        iVol = 402800 * 1;
        sVol = '402,800';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 5.52 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.35 * 1;
        iVol = 395400 * 1;
        sVol = '395,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 5.54 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.49 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 5.77 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.53 * 1;
        iVol = 281200 * 1;
        sVol = '281,200';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 5.54 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.44 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 5.63 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.52 * 1;
        iVol = 211358 * 1;
        sVol = '211,358';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 5.76 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.63 * 1;
        iVol = 124380 * 1;
        sVol = '124,380';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 5.81 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.61 * 1;
        iVol = 515407 * 1;
        sVol = '515,407';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 5.8 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.76 * 1;
        iVol = 154785 * 1;
        sVol = '154,785';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 5.63 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.61 * 1;
        iVol = 80817 * 1;
        sVol = '80,817';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 5.45 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.685 * 1;
        iLow = 5.44 * 1;
        iVol = 140371 * 1;
        sVol = '140,371';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 5.28 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.415 * 1;
        iLow = 5.26 * 1;
        iVol = 90869 * 1;
        sVol = '90,869';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 5.18 * 1;
        iOpen = 5.3 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.16 * 1;
        iVol = 112275 * 1;
        sVol = '112,275';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 5.185 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.195 * 1;
        iLow = 5.1 * 1;
        iVol = 89040 * 1;
        sVol = '89,040';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 5.15 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.1913 * 1;
        iLow = 5.1071 * 1;
        iVol = 92717 * 1;
        sVol = '92,717';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 5.35 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.16 * 1;
        iVol = 186009 * 1;
        sVol = '186,009';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 5.25 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.22 * 1;
        iVol = 55649 * 1;
        sVol = '55,649';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 5.09 * 1;
        iOpen = 5.3 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.03 * 1;
        iVol = 127864 * 1;
        sVol = '127,864';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 4.98 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.955 * 1;
        iVol = 96357 * 1;
        sVol = '96,357';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 4.93 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.0181 * 1;
        iLow = 4.89 * 1;
        iVol = 83575 * 1;
        sVol = '83,575';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 4.8 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.79 * 1;
        iVol = 128535 * 1;
        sVol = '128,535';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 4.85 * 1;
        iOpen = 4.8 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.58 * 1;
        iVol = 167777 * 1;
        sVol = '167,777';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 4.96 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.975 * 1;
        iLow = 4.75 * 1;
        iVol = 134326 * 1;
        sVol = '134,326';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 4.99 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5 * 1;
        iLow = 4.81 * 1;
        iVol = 70017 * 1;
        sVol = '70,017';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 4.96 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.945 * 1;
        iVol = 90470 * 1;
        sVol = '90,470';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 4.82 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.72 * 1;
        iVol = 93473 * 1;
        sVol = '93,473';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 4.7 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.685 * 1;
        iVol = 90769 * 1;
        sVol = '90,769';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 4.61 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.7714 * 1;
        iLow = 4.56 * 1;
        iVol = 117253 * 1;
        sVol = '117,253';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 4.72 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.765 * 1;
        iLow = 4.47 * 1;
        iVol = 119466 * 1;
        sVol = '119,466';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 4.73 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.8 * 1;
        iLow = 4.66 * 1;
        iVol = 64922 * 1;
        sVol = '64,922';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 4.73 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.5974 * 1;
        iVol = 63221 * 1;
        sVol = '63,221';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 4.59 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.585 * 1;
        iVol = 66832 * 1;
        sVol = '66,832';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 4.57 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.615 * 1;
        iLow = 4.53 * 1;
        iVol = 136649 * 1;
        sVol = '136,649';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 4.49 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.49 * 1;
        iVol = 84782 * 1;
        sVol = '84,782';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 4.68 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.695 * 1;
        iLow = 4.4671 * 1;
        iVol = 71472 * 1;
        sVol = '71,472';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 4.74 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.7799 * 1;
        iLow = 4.59 * 1;
        iVol = 80337 * 1;
        sVol = '80,337';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 4.66 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.57 * 1;
        iVol = 83481 * 1;
        sVol = '83,481';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 4.57 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.55 * 1;
        iVol = 51820 * 1;
        sVol = '51,820';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 4.6 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.52 * 1;
        iVol = 65957 * 1;
        sVol = '65,957';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 4.73 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.57 * 1;
        iVol = 68645 * 1;
        sVol = '68,645';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 4.47 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.41 * 1;
        iVol = 116731 * 1;
        sVol = '116,731';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 4.7 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.45 * 1;
        iVol = 85095 * 1;
        sVol = '85,095';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 4.93 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.015 * 1;
        iLow = 4.68 * 1;
        iVol = 172864 * 1;
        sVol = '172,864';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 4.86 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.82 * 1;
        iVol = 81215 * 1;
        sVol = '81,215';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 4.9 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.995 * 1;
        iLow = 4.8 * 1;
        iVol = 85163 * 1;
        sVol = '85,163';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 4.87 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.83 * 1;
        iVol = 56419 * 1;
        sVol = '56,419';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 4.85 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.965 * 1;
        iLow = 4.8301 * 1;
        iVol = 55629 * 1;
        sVol = '55,629';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 4.76 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.705 * 1;
        iVol = 97954 * 1;
        sVol = '97,954';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 4.71 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.6414 * 1;
        iVol = 38334 * 1;
        sVol = '38,334';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 5.11 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.792 * 1;
        iVol = 161595 * 1;
        sVol = '161,595';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 5.01 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.2 * 1;
        iLow = 5.01 * 1;
        iVol = 70214 * 1;
        sVol = '70,214';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 4.95 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.9 * 1;
        iVol = 56959 * 1;
        sVol = '56,959';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 5.02 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.96 * 1;
        iVol = 86833 * 1;
        sVol = '86,833';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 4.96 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.95 * 1;
        iVol = 25058 * 1;
        sVol = '25,058';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 4.81 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5 * 1;
        iLow = 4.8 * 1;
        iVol = 56242 * 1;
        sVol = '56,242';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 4.95 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.77 * 1;
        iVol = 47344 * 1;
        sVol = '47,344';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 4.94 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.9 * 1;
        iVol = 60740 * 1;
        sVol = '60,740';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 4.83 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.81 * 1;
        iVol = 63774 * 1;
        sVol = '63,774';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 4.74 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.7 * 1;
        iVol = 71820 * 1;
        sVol = '71,820';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.865 * 1;
        iLow = 4.69 * 1;
        iVol = 191946 * 1;
        sVol = '191,946';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 4.7 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.69 * 1;
        iVol = 116097 * 1;
        sVol = '116,097';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 4.68 * 1;
        iOpen = 4.6601 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.66 * 1;
        iVol = 174580 * 1;
        sVol = '174,580';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.64 * 1;
        iVol = 122954 * 1;
        sVol = '122,954';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 4.66 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.61 * 1;
        iVol = 122236 * 1;
        sVol = '122,236';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.63 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.63 * 1;
        iVol = 72209 * 1;
        sVol = '72,209';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 4.64 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.58 * 1;
        iVol = 108160 * 1;
        sVol = '108,160';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 4.65 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.6 * 1;
        iVol = 121487 * 1;
        sVol = '121,487';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 4.59 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.5 * 1;
        iVol = 119495 * 1;
        sVol = '119,495';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 4.55 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.6122 * 1;
        iLow = 4.53 * 1;
        iVol = 122586 * 1;
        sVol = '122,586';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 4.52 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.4025 * 1;
        iVol = 218799 * 1;
        sVol = '218,799';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 4.34 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.31 * 1;
        iVol = 521672 * 1;
        sVol = '521,672';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 4.62 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.47 * 1;
        iVol = 697060 * 1;
        sVol = '697,060';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 4.69 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.4001 * 1;
        iVol = 809772 * 1;
        sVol = '809,772';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 4.93 * 1;
        iOpen = 4.71 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.61 * 1;
        iVol = 472744 * 1;
        sVol = '472,744';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 5.15 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.97 * 1;
        iVol = 280203 * 1;
        sVol = '280,203';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 5.13 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.2501 * 1;
        iLow = 5.11 * 1;
        iVol = 307267 * 1;
        sVol = '307,267';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 5.25 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.96 * 1;
        iVol = 114157 * 1;
        sVol = '114,157';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 5.18 * 1;
        iOpen = 5.2 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.99 * 1;
        iVol = 282096 * 1;
        sVol = '282,096';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 5.11 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.0969 * 1;
        iVol = 172019 * 1;
        sVol = '172,019';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 5.09 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.9814 * 1;
        iVol = 419692 * 1;
        sVol = '419,692';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 5.19 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.06 * 1;
        iVol = 252139 * 1;
        sVol = '252,139';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 5.08 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.06 * 1;
        iVol = 133107 * 1;
        sVol = '133,107';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 5.05 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.02 * 1;
        iVol = 191407 * 1;
        sVol = '191,407';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 5.06 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.09 * 1;
        iLow = 5 * 1;
        iVol = 175849 * 1;
        sVol = '175,849';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 5.01 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.99 * 1;
        iVol = 123217 * 1;
        sVol = '123,217';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 4.94 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.89 * 1;
        iVol = 113713 * 1;
        sVol = '113,713';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 4.81 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.72 * 1;
        iVol = 201453 * 1;
        sVol = '201,453';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 4.71 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.61 * 1;
        iVol = 240189 * 1;
        sVol = '240,189';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 4.67 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.66 * 1;
        iVol = 155888 * 1;
        sVol = '155,888';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 4.6 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.6716 * 1;
        iLow = 4.53 * 1;
        iVol = 151912 * 1;
        sVol = '151,912';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 4.56 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.6191 * 1;
        iLow = 4.515 * 1;
        iVol = 120318 * 1;
        sVol = '120,318';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 4.59 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.6089 * 1;
        iLow = 4.52 * 1;
        iVol = 82309 * 1;
        sVol = '82,309';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 4.58 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.53 * 1;
        iVol = 116796 * 1;
        sVol = '116,796';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 4.65 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.61 * 1;
        iVol = 173287 * 1;
        sVol = '173,287';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 4.65 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.62 * 1;
        iVol = 102735 * 1;
        sVol = '102,735';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 4.58 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.728 * 1;
        iLow = 4.54 * 1;
        iVol = 144478 * 1;
        sVol = '144,478';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 4.59 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.52 * 1;
        iVol = 153156 * 1;
        sVol = '153,156';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 4.54 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.525 * 1;
        iVol = 72355 * 1;
        sVol = '72,355';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 4.64 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.52 * 1;
        iVol = 232744 * 1;
        sVol = '232,744';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 4.66 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.61 * 1;
        iVol = 45598 * 1;
        sVol = '45,598';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 4.7 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.645 * 1;
        iVol = 153018 * 1;
        sVol = '153,018';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 4.97 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.69 * 1;
        iVol = 189009 * 1;
        sVol = '189,009';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 4.79 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.962 * 1;
        iLow = 4.79 * 1;
        iVol = 193161 * 1;
        sVol = '193,161';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 4.63 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.6 * 1;
        iVol = 122045 * 1;
        sVol = '122,045';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 4.66 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.7 * 1;
        iLow = 4.62 * 1;
        iVol = 79215 * 1;
        sVol = '79,215';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 4.66 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.6899 * 1;
        iLow = 4.645 * 1;
        iVol = 53638 * 1;
        sVol = '53,638';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 4.605 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.585 * 1;
        iVol = 65622 * 1;
        sVol = '65,622';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 4.67 * 1;
        iOpen = 4.6 * 1;
        iHigh = 4.685 * 1;
        iLow = 4.6 * 1;
        iVol = 62686 * 1;
        sVol = '62,686';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 4.91 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.9287 * 1;
        iLow = 4.68 * 1;
        iVol = 95911 * 1;
        sVol = '95,911';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 4.7 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.9 * 1;
        iLow = 4.69 * 1;
        iVol = 133201 * 1;
        sVol = '133,201';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 4.9 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.69 * 1;
        iVol = 110918 * 1;
        sVol = '110,918';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 4.5 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.32 * 1;
        iVol = 437866 * 1;
        sVol = '437,866';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 4.46 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.34 * 1;
        iVol = 228008 * 1;
        sVol = '228,008';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 4.48 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.42 * 1;
        iVol = 216520 * 1;
        sVol = '216,520';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 4.51 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.4 * 1;
        iVol = 119028 * 1;
        sVol = '119,028';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 4.5 * 1;
        iOpen = 4.5 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.465 * 1;
        iVol = 109777 * 1;
        sVol = '109,777';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 4.44 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.477 * 1;
        iLow = 4.395 * 1;
        iVol = 84559 * 1;
        sVol = '84,559';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 4.26 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.23 * 1;
        iVol = 154158 * 1;
        sVol = '154,158';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 4.33 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.2 * 1;
        iVol = 47660 * 1;
        sVol = '47,660';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 4.25 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.18 * 1;
        iVol = 81192 * 1;
        sVol = '81,192';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 4.29 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.26 * 1;
        iVol = 66808 * 1;
        sVol = '66,808';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 4.2 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.3011 * 1;
        iLow = 4.17 * 1;
        iVol = 52681 * 1;
        sVol = '52,681';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 4.06 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.05 * 1;
        iVol = 193819 * 1;
        sVol = '193,819';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 4.1 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.1 * 1;
        iLow = 3.91 * 1;
        iVol = 206783 * 1;
        sVol = '206,783';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 4.15 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.09 * 1;
        iVol = 69427 * 1;
        sVol = '69,427';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 4.13 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.2011 * 1;
        iLow = 4.1 * 1;
        iVol = 51368 * 1;
        sVol = '51,368';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 4.27 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.1201 * 1;
        iVol = 71532 * 1;
        sVol = '71,532';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 4.16 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.428 * 1;
        iLow = 4.135 * 1;
        iVol = 66801 * 1;
        sVol = '66,801';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 4.155 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.11 * 1;
        iVol = 61699 * 1;
        sVol = '61,699';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 4.11 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.0584 * 1;
        iVol = 107406 * 1;
        sVol = '107,406';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 4.03 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.095 * 1;
        iLow = 3.97 * 1;
        iVol = 105103 * 1;
        sVol = '105,103';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 4.13 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.98 * 1;
        iVol = 191991 * 1;
        sVol = '191,991';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 4.16 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.11 * 1;
        iVol = 61234 * 1;
        sVol = '61,234';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 4.22 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.265 * 1;
        iLow = 4.145 * 1;
        iVol = 74395 * 1;
        sVol = '74,395';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 4.28 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.15 * 1;
        iVol = 116582 * 1;
        sVol = '116,582';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 4.32 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.23 * 1;
        iVol = 130750 * 1;
        sVol = '130,750';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 4.32 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.30 * 1;
        iVol = 74456 * 1;
        sVol = '74,456';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 4.32 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.24 * 1;
        iVol = 83611 * 1;
        sVol = '83,611';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 4.32 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.21 * 1;
        iVol = 102074 * 1;
        sVol = '102,074';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 4.34 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.30 * 1;
        iVol = 189936 * 1;
        sVol = '189,936';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 4.37 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.32 * 1;
        iVol = 79361 * 1;
        sVol = '79,361';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 4.38 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.30 * 1;
        iVol = 303747 * 1;
        sVol = '303,747';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 4.21 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.21 * 1;
        iVol = 103101 * 1;
        sVol = '103,101';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 4.21 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.11 * 1;
        iVol = 148781 * 1;
        sVol = '148,781';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 4.11 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.23 * 1;
        iLow = 4.09 * 1;
        iVol = 120290 * 1;
        sVol = '120,290';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 4.05 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.04 * 1;
        iVol = 98122 * 1;
        sVol = '98,122';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 4.05 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 4.04 * 1;
        iVol = 108378 * 1;
        sVol = '108,378';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 4.02 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.01 * 1;
        iVol = 44131 * 1;
        sVol = '44,131';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 3.97 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.89 * 1;
        iVol = 145171 * 1;
        sVol = '145,171';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 3.95 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.93 * 1;
        iVol = 67635 * 1;
        sVol = '67,635';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 3.84 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.81 * 1;
        iVol = 87775 * 1;
        sVol = '87,775';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 3.78 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.78 * 1;
        iVol = 75832 * 1;
        sVol = '75,832';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 3.71 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.69 * 1;
        iVol = 90631 * 1;
        sVol = '90,631';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 3.61 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.59 * 1;
        iVol = 245912 * 1;
        sVol = '245,912';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 3.48 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.47 * 1;
        iVol = 308876 * 1;
        sVol = '308,876';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 3.46 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.505 * 1;
        iLow = 3.42 * 1;
        iVol = 241093 * 1;
        sVol = '241,093';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 3.75 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.45 * 1;
        iVol = 339171 * 1;
        sVol = '339,171';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 3.85 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.895 * 1;
        iLow = 3.69 * 1;
        iVol = 215186 * 1;
        sVol = '215,186';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 3.84 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.785 * 1;
        iVol = 129520 * 1;
        sVol = '129,520';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 3.66 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.66 * 1;
        iVol = 103530 * 1;
        sVol = '103,530';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 3.66 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.7189 * 1;
        iLow = 3.63 * 1;
        iVol = 97506 * 1;
        sVol = '97,506';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 3.62 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.695 * 1;
        iLow = 3.5701 * 1;
        iVol = 59343 * 1;
        sVol = '59,343';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 3.60 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.54 * 1;
        iVol = 219361 * 1;
        sVol = '219,361';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 3.65 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.61 * 1;
        iVol = 72767 * 1;
        sVol = '72,767';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 4.01 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.81 * 1;
        iVol = 257995 * 1;
        sVol = '257,995';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 3.95 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.83 * 1;
        iVol = 240261 * 1;
        sVol = '240,261';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 3.92 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.91 * 1;
        iVol = 323626 * 1;
        sVol = '323,626';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 4.01 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.90 * 1;
        iVol = 148827 * 1;
        sVol = '148,827';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 4.07 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.00 * 1;
        iVol = 101422 * 1;
        sVol = '101,422';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 4.03 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.09 * 1;
        iLow = 4.00 * 1;
        iVol = 116978 * 1;
        sVol = '116,978';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 4.03 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.08 * 1;
        iLow = 4.0023 * 1;
        iVol = 108906 * 1;
        sVol = '108,906';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 4.04 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.965 * 1;
        iVol = 92043 * 1;
        sVol = '92,043';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 4.04 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.985 * 1;
        iVol = 140424 * 1;
        sVol = '140,424';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 3.97 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.93 * 1;
        iVol = 285832 * 1;
        sVol = '285,832';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 3.40 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.805 * 1;
        iLow = 3.3417 * 1;
        iVol = 900855 * 1;
        sVol = '900,855';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 3.15 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.10 * 1;
        iVol = 932642 * 1;
        sVol = '932,642';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 3.23 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.96 * 1;
        iVol = 521496 * 1;
        sVol = '521,496';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 3.18 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.205 * 1;
        iLow = 3.08 * 1;
        iVol = 335539 * 1;
        sVol = '335,539';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 3.21 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.08 * 1;
        iVol = 613887 * 1;
        sVol = '613,887';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 3.13 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.075 * 1;
        iVol = 289839 * 1;
        sVol = '289,839';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 3.19 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.09 * 1;
        iVol = 444925 * 1;
        sVol = '444,925';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 3.35 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.13 * 1;
        iVol = 219095 * 1;
        sVol = '219,095';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 3.31 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.24 * 1;
        iVol = 260380 * 1;
        sVol = '260,380';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 3.43 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.32 * 1;
        iVol = 136513 * 1;
        sVol = '136,513';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 3.36 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.31 * 1;
        iVol = 106248 * 1;
        sVol = '106,248';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 3.365 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.34 * 1;
        iVol = 147607 * 1;
        sVol = '147,607';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 3.37 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.35 * 1;
        iVol = 95410 * 1;
        sVol = '95,410';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 3.31 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.30 * 1;
        iVol = 91574 * 1;
        sVol = '91,574';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 3.23 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.19 * 1;
        iVol = 117330 * 1;
        sVol = '117,330';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 3.20 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.18 * 1;
        iVol = 207397 * 1;
        sVol = '207,397';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 3.21 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.16 * 1;
        iVol = 141804 * 1;
        sVol = '141,804';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 3.26 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.265 * 1;
        iLow = 3.1801 * 1;
        iVol = 94549 * 1;
        sVol = '94,549';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 3.33 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.275 * 1;
        iVol = 148123 * 1;
        sVol = '148,123';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 3.31 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.27 * 1;
        iVol = 195317 * 1;
        sVol = '195,317';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 3.26 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.2099 * 1;
        iVol = 110561 * 1;
        sVol = '110,561';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 3.27 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.17 * 1;
        iVol = 110950 * 1;
        sVol = '110,950';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 3.28 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.235 * 1;
        iVol = 121137 * 1;
        sVol = '121,137';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 3.29 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.24 * 1;
        iVol = 102820 * 1;
        sVol = '102,820';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 3.26 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.315 * 1;
        iLow = 3.24 * 1;
        iVol = 133262 * 1;
        sVol = '133,262';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 3.11 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.085 * 1;
        iVol = 398033 * 1;
        sVol = '398,033';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 3.05 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.12 * 1;
        iLow = 3.00 * 1;
        iVol = 260304 * 1;
        sVol = '260,304';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 3.12 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.03 * 1;
        iVol = 116332 * 1;
        sVol = '116,332';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 3.11 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.145 * 1;
        iLow = 3.085 * 1;
        iVol = 147467 * 1;
        sVol = '147,467';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 3.22 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.10 * 1;
        iVol = 762074 * 1;
        sVol = '762,074';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            
}