function loadData()	{
					
        var newDate = new Date(2022, 4, 2);
        iClose = 37.50 * 1;
        iOpen = 35.25 * 1;
        iHigh = 37.75 * 1;
        iLow = 34.25 * 1;
        iVol = 5084 * 1;
        sVol = '5,084';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 3);
        iClose = 35.75 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.50 * 1;
        iLow = 35.00 * 1;
        iVol = 1464 * 1;
        sVol = '1,464';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 4);
        iClose = 34.75 * 1;
        iOpen = 36.50 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.25 * 1;
        iVol = 3752 * 1;
        sVol = '3,752';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 5);
        iClose = 33.50 * 1;
        iOpen = 35.25 * 1;
        iHigh = 37.00 * 1;
        iLow = 33.00 * 1;
        iVol = 6176 * 1;
        sVol = '6,176';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 6);
        iClose = 33.25 * 1;
        iOpen = 33.50 * 1;
        iHigh = 36.25 * 1;
        iLow = 32.25 * 1;
        iVol = 6816 * 1;
        sVol = '6,816';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 9);
        iClose = 32.50 * 1;
        iOpen = 33.25 * 1;
        iHigh = 34.25 * 1;
        iLow = 30.25 * 1;
        iVol = 5864 * 1;
        sVol = '5,864';
            
        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(2022, 4, 10);
        iClose = 29.75 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.00 * 1;
        iLow = 29.50 * 1;
        iVol = 4816 * 1;
        sVol = '4,816';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 11);
        iClose = 30.25 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.25 * 1;
        iLow = 28.75 * 1;
        iVol = 6008 * 1;
        sVol = '6,008';
            
        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(2022, 4, 12);
        iClose = 32.25 * 1;
        iOpen = 30.25 * 1;
        iHigh = 35.00 * 1;
        iLow = 28.50 * 1;
        iVol = 6396 * 1;
        sVol = '6,396';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 13);
        iClose = 32.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.25 * 1;
        iLow = 31.25 * 1;
        iVol = 1236 * 1;
        sVol = '1,236';
            
        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(2022, 4, 16);
        iClose = 35.50 * 1;
        iOpen = 33.00 * 1;
        iHigh = 35.75 * 1;
        iLow = 32.75 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 17);
        iClose = 37.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.75 * 1;
        iLow = 34.75 * 1;
        iVol = 4480 * 1;
        sVol = '4,480';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 18);
        iClose = 34.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.75 * 1;
        iLow = 30.50 * 1;
        iVol = 5332 * 1;
        sVol = '5,332';
            
        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(2022, 4, 19);
        iClose = 34.25 * 1;
        iOpen = 34.25 * 1;
        iHigh = 35.50 * 1;
        iLow = 33.50 * 1;
        iVol = 1844 * 1;
        sVol = '1,844';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 20);
        iClose = 34.00 * 1;
        iOpen = 36.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 33.50 * 1;
        iVol = 2848 * 1;
        sVol = '2,848';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 23);
        iClose = 34.25 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.50 * 1;
        iLow = 33.25 * 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, 4, 24);
        iClose = 32.75 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.75 * 1;
        iLow = 31.00 * 1;
        iVol = 5380 * 1;
        sVol = '5,380';
            
        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(2022, 4, 25);
        iClose = 33.25 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.75 * 1;
        iLow = 31.25 * 1;
        iVol = 1528 * 1;
        sVol = '1,528';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 26);
        iClose = 32.75 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.25 * 1;
        iLow = 31.75 * 1;
        iVol = 5356 * 1;
        sVol = '5,356';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 27);
        iClose = 31.75 * 1;
        iOpen = 32.75 * 1;
        iHigh = 35.00 * 1;
        iLow = 28.25 * 1;
        iVol = 16272 * 1;
        sVol = '16,272';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 4, 31);
        iClose = 31.50 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.25 * 1;
        iVol = 1316 * 1;
        sVol = '1,316';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 1);
        iClose = 31.75 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.25 * 1;
        iLow = 30.50 * 1;
        iVol = 2312 * 1;
        sVol = '2,312';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 2);
        iClose = 34.75 * 1;
        iOpen = 31.00 * 1;
        iHigh = 34.75 * 1;
        iLow = 31.00 * 1;
        iVol = 2320 * 1;
        sVol = '2,320';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 3);
        iClose = 33.50 * 1;
        iOpen = 34.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 31.75 * 1;
        iVol = 13676 * 1;
        sVol = '13,676';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 6);
        iClose = 34.75 * 1;
        iOpen = 34.50 * 1;
        iHigh = 36.25 * 1;
        iLow = 33.00 * 1;
        iVol = 9520 * 1;
        sVol = '9,520';
            
        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(2022, 5, 7);
        iClose = 35.75 * 1;
        iOpen = 34.75 * 1;
        iHigh = 38.75 * 1;
        iLow = 33.25 * 1;
        iVol = 15504 * 1;
        sVol = '15,504';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 8);
        iClose = 37.25 * 1;
        iOpen = 38.25 * 1;
        iHigh = 39.75 * 1;
        iLow = 35.75 * 1;
        iVol = 35544 * 1;
        sVol = '35,544';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 9);
        iClose = 36.50 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.75 * 1;
        iLow = 36.00 * 1;
        iVol = 4560 * 1;
        sVol = '4,560';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 10);
        iClose = 34.25 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.25 * 1;
        iLow = 30.75 * 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, 5, 13);
        iClose = 33.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.75 * 1;
        iLow = 31.25 * 1;
        iVol = 6212 * 1;
        sVol = '6,212';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 14);
        iClose = 30.50 * 1;
        iOpen = 32.75 * 1;
        iHigh = 35.25 * 1;
        iLow = 29.50 * 1;
        iVol = 23492 * 1;
        sVol = '23,492';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 15);
        iClose = 31.25 * 1;
        iOpen = 30.25 * 1;
        iHigh = 32.00 * 1;
        iLow = 30.00 * 1;
        iVol = 5332 * 1;
        sVol = '5,332';
            
        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(2022, 5, 16);
        iClose = 31.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 13672 * 1;
        sVol = '13,672';
            
        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(2022, 5, 17);
        iClose = 32.50 * 1;
        iOpen = 31.50 * 1;
        iHigh = 34.50 * 1;
        iLow = 31.25 * 1;
        iVol = 8156 * 1;
        sVol = '8,156';
            
        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(2022, 5, 21);
        iClose = 32.00 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.50 * 1;
        iLow = 31.25 * 1;
        iVol = 9520 * 1;
        sVol = '9,520';
            
        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(2022, 5, 22);
        iClose = 31.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 33.25 * 1;
        iLow = 30.50 * 1;
        iVol = 4940 * 1;
        sVol = '4,940';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 23);
        iClose = 30.75 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.75 * 1;
        iLow = 29.75 * 1;
        iVol = 10468 * 1;
        sVol = '10,468';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 24);
        iClose = 29.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 31.25 * 1;
        iLow = 29.25 * 1;
        iVol = 13592 * 1;
        sVol = '13,592';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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, 27);
        iClose = 30.75 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 18212 * 1;
        sVol = '18,212';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 28.00 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.75 * 1;
        iLow = 26.00 * 1;
        iVol = 58168 * 1;
        sVol = '58,168';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 31.25 * 1;
        iOpen = 28.25 * 1;
        iHigh = 31.25 * 1;
        iLow = 28.25 * 1;
        iVol = 13372 * 1;
        sVol = '13,372';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 33.50 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.50 * 1;
        iLow = 30.75 * 1;
        iVol = 13084 * 1;
        sVol = '13,084';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 30.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.50 * 1;
        iLow = 29.75 * 1;
        iVol = 10992 * 1;
        sVol = '10,992';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 32.25 * 1;
        iOpen = 30.75 * 1;
        iHigh = 32.25 * 1;
        iLow = 30.00 * 1;
        iVol = 8544 * 1;
        sVol = '8,544';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 31.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 9660 * 1;
        sVol = '9,660';
            
        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(2022, 6, 7);
        iClose = 32.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.75 * 1;
        iLow = 30.75 * 1;
        iVol = 12256 * 1;
        sVol = '12,256';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 31.75 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.75 * 1;
        iLow = 31.25 * 1;
        iVol = 9208 * 1;
        sVol = '9,208';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 31.75 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.75 * 1;
        iLow = 30.00 * 1;
        iVol = 31088 * 1;
        sVol = '31,088';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 37.50 * 1;
        iOpen = 33.00 * 1;
        iHigh = 42.25 * 1;
        iLow = 33.00 * 1;
        iVol = 66924 * 1;
        sVol = '66,924';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 43.75 * 1;
        iOpen = 38.25 * 1;
        iHigh = 44.25 * 1;
        iLow = 37.00 * 1;
        iVol = 58304 * 1;
        sVol = '58,304';
            
        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(2022, 6, 14);
        iClose = 43.50 * 1;
        iOpen = 45.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 37.50 * 1;
        iVol = 62104 * 1;
        sVol = '62,104';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 40.75 * 1;
        iOpen = 45.75 * 1;
        iHigh = 47.50 * 1;
        iLow = 40.25 * 1;
        iVol = 43756 * 1;
        sVol = '43,756';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 45.00 * 1;
        iOpen = 43.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 41.75 * 1;
        iVol = 48216 * 1;
        sVol = '48,216';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 46.00 * 1;
        iOpen = 47.75 * 1;
        iHigh = 52.00 * 1;
        iLow = 45.00 * 1;
        iVol = 79280 * 1;
        sVol = '79,280';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 24.50 * 1;
        iOpen = 34.75 * 1;
        iHigh = 39.25 * 1;
        iLow = 22.00 * 1;
        iVol = 412872 * 1;
        sVol = '412,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 20.75 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.25 * 1;
        iLow = 17.75 * 1;
        iVol = 203096 * 1;
        sVol = '203,096';
            
        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(2022, 6, 22);
        iClose = 18.50 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.50 * 1;
        iLow = 18.25 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        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, 6, 25);
        iClose = 17.25 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.00 * 1;
        iVol = 63268 * 1;
        sVol = '63,268';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 15.50 * 1;
        iOpen = 16.50 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 29488 * 1;
        sVol = '29,488';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 15.50 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.75 * 1;
        iVol = 30056 * 1;
        sVol = '30,056';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 15.50 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 16564 * 1;
        sVol = '16,564';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 16.25 * 1;
        iOpen = 15.75 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.50 * 1;
        iVol = 31484 * 1;
        sVol = '31,484';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 15.25 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.50 * 1;
        iVol = 30476 * 1;
        sVol = '30,476';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.50 * 1;
        iVol = 15148 * 1;
        sVol = '15,148';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 15.00 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.50 * 1;
        iVol = 14876 * 1;
        sVol = '14,876';
            
        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(2022, 7, 4);
        iClose = 14.00 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.75 * 1;
        iLow = 11.25 * 1;
        iVol = 38192 * 1;
        sVol = '38,192';
            
        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(2022, 7, 5);
        iClose = 15.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.25 * 1;
        iLow = 13.50 * 1;
        iVol = 18320 * 1;
        sVol = '18,320';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.75 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.25 * 1;
        iLow = 14.75 * 1;
        iVol = 23192 * 1;
        sVol = '23,192';
            
        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(2022, 7, 9);
        iClose = 14.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.50 * 1;
        iVol = 8708 * 1;
        sVol = '8,708';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.75 * 1;
        iVol = 7656 * 1;
        sVol = '7,656';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.25 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.25 * 1;
        iVol = 7040 * 1;
        sVol = '7,040';
            
        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(2022, 7, 12);
        iClose = 14.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.75 * 1;
        iVol = 8108 * 1;
        sVol = '8,108';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.25 * 1;
        iVol = 7060 * 1;
        sVol = '7,060';
            
        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(2022, 7, 16);
        iClose = 14.25 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.25 * 1;
        iVol = 7280 * 1;
        sVol = '7,280';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.25 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.75 * 1;
        iVol = 7872 * 1;
        sVol = '7,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.75 * 1;
        iOpen = 14.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 13.75 * 1;
        iVol = 34720 * 1;
        sVol = '34,720';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.75 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.50 * 1;
        iVol = 7448 * 1;
        sVol = '7,448';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.75 * 1;
        iVol = 7816 * 1;
        sVol = '7,816';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 13.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.75 * 1;
        iVol = 9028 * 1;
        sVol = '9,028';
            
        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(2022, 7, 24);
        iClose = 14.25 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.50 * 1;
        iVol = 5692 * 1;
        sVol = '5,692';
            
        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(2022, 7, 25);
        iClose = 14.25 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.00 * 1;
        iVol = 4476 * 1;
        sVol = '4,476';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.50 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.50 * 1;
        iVol = 8580 * 1;
        sVol = '8,580';
            
        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(2022, 7, 29);
        iClose = 13.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.50 * 1;
        iVol = 8188 * 1;
        sVol = '8,188';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 13.50 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.50 * 1;
        iVol = 4316 * 1;
        sVol = '4,316';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 13.50 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 10.75 * 1;
        iVol = 11752 * 1;
        sVol = '11,752';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 13.00 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.75 * 1;
        iVol = 2696 * 1;
        sVol = '2,696';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.75 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 11.75 * 1;
        iVol = 14772 * 1;
        sVol = '14,772';
            
        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(2022, 8, 6);
        iClose = 12.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 11.75 * 1;
        iVol = 72816 * 1;
        sVol = '72,816';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.50 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.25 * 1;
        iVol = 6076 * 1;
        sVol = '6,076';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.75 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.00 * 1;
        iVol = 8516 * 1;
        sVol = '8,516';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 13.00 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.25 * 1;
        iVol = 3684 * 1;
        sVol = '3,684';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.75 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.00 * 1;
        iVol = 6208 * 1;
        sVol = '6,208';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.50 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.75 * 1;
        iVol = 8652 * 1;
        sVol = '8,652';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.00 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.75 * 1;
        iVol = 4176 * 1;
        sVol = '4,176';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.25 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.00 * 1;
        iVol = 5504 * 1;
        sVol = '5,504';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.25 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.25 * 1;
        iVol = 4720 * 1;
        sVol = '4,720';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.50 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.25 * 1;
        iVol = 7644 * 1;
        sVol = '7,644';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.75 * 1;
        iVol = 12160 * 1;
        sVol = '12,160';
            
        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(2022, 8, 21);
        iClose = 10.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 7608 * 1;
        sVol = '7,608';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.50 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.50 * 1;
        iVol = 7104 * 1;
        sVol = '7,104';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.50 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 5528 * 1;
        sVol = '5,528';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.75 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.50 * 1;
        iVol = 4184 * 1;
        sVol = '4,184';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.75 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.50 * 1;
        iVol = 7720 * 1;
        sVol = '7,720';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.50 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.25 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        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, 8, 29);
        iClose = 9.25 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 1568 * 1;
        sVol = '1,568';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.75 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.75 * 1;
        iVol = 2160 * 1;
        sVol = '2,160';
            
        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(2022, 9, 3);
        iClose = 9.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.50 * 1;
        iVol = 2436 * 1;
        sVol = '2,436';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.25 * 1;
        iOpen = 9.00 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.75 * 1;
        iVol = 5004 * 1;
        sVol = '5,004';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.00 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 3948 * 1;
        sVol = '3,948';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.75 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.50 * 1;
        iVol = 3760 * 1;
        sVol = '3,760';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.50 * 1;
        iVol = 572 * 1;
        sVol = '572';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.25 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 1760 * 1;
        sVol = '1,760';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.50 * 1;
        iVol = 4044 * 1;
        sVol = '4,044';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 3764 * 1;
        sVol = '3,764';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.25 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.75 * 1;
        iVol = 2084 * 1;
        sVol = '2,084';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 3664 * 1;
        sVol = '3,664';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 3496 * 1;
        sVol = '3,496';
            
        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(2022, 9, 19);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.25 * 1;
        iVol = 4916 * 1;
        sVol = '4,916';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 3952 * 1;
        sVol = '3,952';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 3624 * 1;
        sVol = '3,624';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.75 * 1;
        iVol = 2924 * 1;
        sVol = '2,924';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.00 * 1;
        iVol = 7120 * 1;
        sVol = '7,120';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 4432 * 1;
        sVol = '4,432';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.75 * 1;
        iVol = 2328 * 1;
        sVol = '2,328';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.75 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 3520 * 1;
        sVol = '3,520';
            
        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(2022, 9, 31);
        iClose = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 3648 * 1;
        sVol = '3,648';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 924 * 1;
        sVol = '924';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.25 * 1;
        iVol = 2488 * 1;
        sVol = '2,488';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.75 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.25 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.75 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 532 * 1;
        sVol = '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(2022, 10, 7);
        iClose = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 2792 * 1;
        sVol = '2,792';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 2836 * 1;
        sVol = '2,836';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.75 * 1;
        iVol = 3336 * 1;
        sVol = '3,336';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.50 * 1;
        iVol = 4952 * 1;
        sVol = '4,952';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.00 * 1;
        iVol = 15152 * 1;
        sVol = '15,152';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 4204 * 1;
        sVol = '4,204';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 4748 * 1;
        sVol = '4,748';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 2176 * 1;
        sVol = '2,176';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.25 * 1;
        iVol = 1652 * 1;
        sVol = '1,652';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 6684 * 1;
        sVol = '6,684';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.25 * 1;
        iVol = 2656 * 1;
        sVol = '2,656';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.25 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 2412 * 1;
        sVol = '2,412';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.75 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.25 * 1;
        iVol = 2112 * 1;
        sVol = '2,112';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 1384 * 1;
        sVol = '1,384';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 3072 * 1;
        sVol = '3,072';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 4108 * 1;
        sVol = '4,108';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.25 * 1;
        iVol = 4076 * 1;
        sVol = '4,076';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        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, 6);
        iClose = 6.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.75 * 1;
        iVol = 3140 * 1;
        sVol = '3,140';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.50 * 1;
        iVol = 4732 * 1;
        sVol = '4,732';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.75 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 2672 * 1;
        sVol = '2,672';
            
        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(2022, 11, 9);
        iClose = 5.50 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 3748 * 1;
        sVol = '3,748';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.00 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.00 * 1;
        iVol = 10140 * 1;
        sVol = '10,140';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.00 * 1;
        iVol = 5608 * 1;
        sVol = '5,608';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.00 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 7184 * 1;
        sVol = '7,184';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 7888 * 1;
        sVol = '7,888';
            
        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(2022, 11, 16);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.25 * 1;
        iVol = 5252 * 1;
        sVol = '5,252';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.00 * 1;
        iVol = 1620 * 1;
        sVol = '1,620';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.75 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        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, 21);
        iClose = 6.00 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.75 * 1;
        iVol = 2848 * 1;
        sVol = '2,848';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 4344 * 1;
        sVol = '4,344';
            
        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(2022, 11, 23);
        iClose = 5.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 8276 * 1;
        sVol = '8,276';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.25 * 1;
        iVol = 15196 * 1;
        sVol = '15,196';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 5984 * 1;
        sVol = '5,984';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 11076 * 1;
        sVol = '11,076';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 8004 * 1;
        sVol = '8,004';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.00 * 1;
        iOpen = 5.25 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.25 * 1;
        iVol = 11064 * 1;
        sVol = '11,064';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.00 * 1;
        iVol = 5748 * 1;
        sVol = '5,748';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 7764 * 1;
        sVol = '7,764';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 6.75 * 1;
        iVol = 34352 * 1;
        sVol = '34,352';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.25 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.00 * 1;
        iVol = 22936 * 1;
        sVol = '22,936';
            
        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(2023, 0, 10);
        iClose = 8.75 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.25 * 1;
        iVol = 6256 * 1;
        sVol = '6,256';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.25 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.00 * 1;
        iVol = 8528 * 1;
        sVol = '8,528';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 2440 * 1;
        sVol = '2,440';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 2772 * 1;
        sVol = '2,772';
            
        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, 0, 17);
        iClose = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 5512 * 1;
        sVol = '5,512';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.25 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 9420 * 1;
        sVol = '9,420';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 9.25 * 1;
        iLow = 7.50 * 1;
        iVol = 10116 * 1;
        sVol = '10,116';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 3148 * 1;
        sVol = '3,148';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.75 * 1;
        iOpen = 8.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.25 * 1;
        iVol = 3060 * 1;
        sVol = '3,060';
            
        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, 0, 24);
        iClose = 8.50 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.50 * 1;
        iVol = 4876 * 1;
        sVol = '4,876';
            
        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(2023, 0, 25);
        iClose = 8.50 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 2352 * 1;
        sVol = '2,352';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 3792 * 1;
        sVol = '3,792';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.75 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 10264 * 1;
        sVol = '10,264';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 4188 * 1;
        sVol = '4,188';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.00 * 1;
        iOpen = 9.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 8.75 * 1;
        iVol = 26276 * 1;
        sVol = '26,276';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.50 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.25 * 1;
        iLow = 11.00 * 1;
        iVol = 184976 * 1;
        sVol = '184,976';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.50 * 1;
        iVol = 20020 * 1;
        sVol = '20,020';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.25 * 1;
        iVol = 9144 * 1;
        sVol = '9,144';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.00 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.75 * 1;
        iVol = 4476 * 1;
        sVol = '4,476';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.75 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.50 * 1;
        iVol = 2580 * 1;
        sVol = '2,580';
            
        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, 1, 8);
        iClose = 9.75 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 1904 * 1;
        sVol = '1,904';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.50 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.25 * 1;
        iVol = 3072 * 1;
        sVol = '3,072';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.75 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.50 * 1;
        iVol = 2776 * 1;
        sVol = '2,776';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.25 * 1;
        iVol = 3276 * 1;
        sVol = '3,276';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.25 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 2544 * 1;
        sVol = '2,544';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.25 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.25 * 1;
        iVol = 15732 * 1;
        sVol = '15,732';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.75 * 1;
        iVol = 10772 * 1;
        sVol = '10,772';
            
        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, 1, 17);
        iClose = 10.75 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.75 * 1;
        iLow = 8.75 * 1;
        iVol = 11008 * 1;
        sVol = '11,008';
            
        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(2023, 1, 21);
        iClose = 10.50 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.00 * 1;
        iVol = 7412 * 1;
        sVol = '7,412';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.50 * 1;
        iVol = 5248 * 1;
        sVol = '5,248';
            
        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(2023, 1, 23);
        iClose = 12.50 * 1;
        iOpen = 11.00 * 1;
        iHigh = 13.25 * 1;
        iLow = 10.50 * 1;
        iVol = 10352 * 1;
        sVol = '10,352';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.50 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.75 * 1;
        iLow = 11.00 * 1;
        iVol = 15632 * 1;
        sVol = '15,632';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.25 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.50 * 1;
        iVol = 5056 * 1;
        sVol = '5,056';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.75 * 1;
        iVol = 1388 * 1;
        sVol = '1,388';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.25 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.25 * 1;
        iLow = 10.50 * 1;
        iVol = 12096 * 1;
        sVol = '12,096';
            
        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, 2, 2);
        iClose = 10.75 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.50 * 1;
        iVol = 5636 * 1;
        sVol = '5,636';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.50 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.25 * 1;
        iVol = 10536 * 1;
        sVol = '10,536';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.50 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 10.00 * 1;
        iVol = 207684 * 1;
        sVol = '207,684';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 11.00 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 10.00 * 1;
        iVol = 688980 * 1;
        sVol = '688,980';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.50 * 1;
        iOpen = 10.00 * 1;
        iHigh = 12.75 * 1;
        iLow = 9.75 * 1;
        iVol = 122560 * 1;
        sVol = '122,560';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 14.00 * 1;
        iOpen = 12.50 * 1;
        iHigh = 14.25 * 1;
        iLow = 11.75 * 1;
        iVol = 108088 * 1;
        sVol = '108,088';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 12.00 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 11.75 * 1;
        iVol = 48832 * 1;
        sVol = '48,832';
            
        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, 2, 13);
        iClose = 10.75 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.50 * 1;
        iVol = 24872 * 1;
        sVol = '24,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.25 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 14880 * 1;
        sVol = '14,880';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.25 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 7.75 * 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(2023, 2, 16);
        iClose = 10.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.25 * 1;
        iVol = 7584 * 1;
        sVol = '7,584';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.00 * 1;
        iVol = 11452 * 1;
        sVol = '11,452';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.75 * 1;
        iVol = 3460 * 1;
        sVol = '3,460';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.00 * 1;
        iVol = 6624 * 1;
        sVol = '6,624';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 10.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 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(2023, 2, 23);
        iClose = 9.50 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.50 * 1;
        iVol = 5288 * 1;
        sVol = '5,288';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.75 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.75 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        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 = 9.50 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 2744 * 1;
        sVol = '2,744';
            
        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, 2, 28);
        iClose = 9.25 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.00 * 1;
        iVol = 8212 * 1;
        sVol = '8,212';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.25 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.75 * 1;
        iVol = 2248 * 1;
        sVol = '2,248';
            
        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(2023, 2, 30);
        iClose = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.75 * 1;
        iVol = 1588 * 1;
        sVol = '1,588';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.75 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 5628 * 1;
        sVol = '5,628';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 7.75 * 1;
        iVol = 3272 * 1;
        sVol = '3,272';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 4692 * 1;
        sVol = '4,692';
            
        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(2023, 3, 5);
        iClose = 8.00 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.75 * 1;
        iVol = 3812 * 1;
        sVol = '3,812';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.00 * 1;
        iVol = 24420 * 1;
        sVol = '24,420';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.50 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        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, 11);
        iClose = 7.00 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.25 * 1;
        iVol = 13176 * 1;
        sVol = '13,176';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.75 * 1;
        iVol = 2568 * 1;
        sVol = '2,568';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 4416 * 1;
        sVol = '4,416';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 3860 * 1;
        sVol = '3,860';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.75 * 1;
        iVol = 2204 * 1;
        sVol = '2,204';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.25 * 1;
        iVol = 16124 * 1;
        sVol = '16,124';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 3144 * 1;
        sVol = '3,144';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.50 * 1;
        iVol = 4560 * 1;
        sVol = '4,560';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.25 * 1;
        iOpen = 6.50 * 1;
        iHigh = 11.00 * 1;
        iLow = 6.50 * 1;
        iVol = 117004 * 1;
        sVol = '117,004';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.25 * 1;
        iOpen = 8.25 * 1;
        iHigh = 10.75 * 1;
        iLow = 7.75 * 1;
        iVol = 54360 * 1;
        sVol = '54,360';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 13620 * 1;
        sVol = '13,620';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 6872 * 1;
        sVol = '6,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.75 * 1;
        iVol = 3072 * 1;
        sVol = '3,072';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 5660 * 1;
        sVol = '5,660';
            
        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(2023, 4, 1);
        iClose = 8.25 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.50 * 1;
        iVol = 5096 * 1;
        sVol = '5,096';
            
        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, 4, 2);
        iClose = 8.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.00 * 1;
        iVol = 4260 * 1;
        sVol = '4,260';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 4656 * 1;
        sVol = '4,656';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 8576 * 1;
        sVol = '8,576';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 3892 * 1;
        sVol = '3,892';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 5584 * 1;
        sVol = '5,584';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 5996 * 1;
        sVol = '5,996';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.25 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.00 * 1;
        iVol = 5872 * 1;
        sVol = '5,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 1924 * 1;
        sVol = '1,924';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 5988 * 1;
        sVol = '5,988';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.75 * 1;
        iVol = 2072 * 1;
        sVol = '2,072';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 3040 * 1;
        sVol = '3,040';
            
        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, 4, 17);
        iClose = 8.25 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 1156 * 1;
        sVol = '1,156';
            
        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(2023, 4, 18);
        iClose = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 944 * 1;
        sVol = '944';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 2252 * 1;
        sVol = '2,252';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.75 * 1;
        iVol = 1404 * 1;
        sVol = '1,404';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 4892 * 1;
        sVol = '4,892';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 21920 * 1;
        sVol = '21,920';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.00 * 1;
        iVol = 8164 * 1;
        sVol = '8,164';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 5660 * 1;
        sVol = '5,660';
            
        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(2023, 4, 30);
        iClose = 7.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 2048 * 1;
        sVol = '2,048';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 936 * 1;
        sVol = '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(2023, 5, 1);
        iClose = 6.75 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.50 * 1;
        iVol = 488 * 1;
        sVol = '488';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.25 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        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, 6);
        iClose = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 5784 * 1;
        sVol = '5,784';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 5496 * 1;
        sVol = '5,496';
            
        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(2023, 5, 8);
        iClose = 6.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 4568 * 1;
        sVol = '4,568';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 6836 * 1;
        sVol = '6,836';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.50 * 1;
        iVol = 4216 * 1;
        sVol = '4,216';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.25 * 1;
        iVol = 2092 * 1;
        sVol = '2,092';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.75 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.75 * 1;
        iVol = 3776 * 1;
        sVol = '3,776';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.50 * 1;
        iVol = 2860 * 1;
        sVol = '2,860';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.00 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 2596 * 1;
        sVol = '2,596';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 1848 * 1;
        sVol = '1,848';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.75 * 1;
        iVol = 4008 * 1;
        sVol = '4,008';
            
        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(2023, 5, 22);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.75 * 1;
        iVol = 1168 * 1;
        sVol = '1,168';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 3404 * 1;
        sVol = '3,404';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.75 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 5976 * 1;
        sVol = '5,976';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.75 * 1;
        iVol = 6260 * 1;
        sVol = '6,260';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 5348 * 1;
        sVol = '5,348';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 5780 * 1;
        sVol = '5,780';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 3492 * 1;
        sVol = '3,492';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 1268 * 1;
        sVol = '1,268';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.75 * 1;
        iOpen = 5.25 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.25 * 1;
        iVol = 6892 * 1;
        sVol = '6,892';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 2060 * 1;
        sVol = '2,060';
            
        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, 6, 7);
        iClose = 5.25 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.00 * 1;
        iVol = 5872 * 1;
        sVol = '5,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 5.00 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 4732 * 1;
        sVol = '4,732';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 9.75 * 1;
        iOpen = 5.50 * 1;
        iHigh = 14.00 * 1;
        iLow = 5.50 * 1;
        iVol = 5118900 * 1;
        sVol = '5,118,900';
            
        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, 12);
        iClose = 8.25 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.75 * 1;
        iLow = 7.00 * 1;
        iVol = 276072 * 1;
        sVol = '276,072';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 65532 * 1;
        sVol = '65,532';
            
        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(2023, 6, 14);
        iClose = 7.00 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.50 * 1;
        iVol = 46524 * 1;
        sVol = '46,524';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.25 * 1;
        iVol = 32568 * 1;
        sVol = '32,568';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.75 * 1;
        iVol = 36564 * 1;
        sVol = '36,564';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.00 * 1;
        iVol = 13352 * 1;
        sVol = '13,352';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 15880 * 1;
        sVol = '15,880';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.75 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        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, 6, 24);
        iClose = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.50 * 1;
        iVol = 21012 * 1;
        sVol = '21,012';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 12352 * 1;
        sVol = '12,352';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 5736 * 1;
        sVol = '5,736';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 3476 * 1;
        sVol = '3,476';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 8.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 6.75 * 1;
        iVol = 74768 * 1;
        sVol = '74,768';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.75 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 6.50 * 1;
        iVol = 49780 * 1;
        sVol = '49,780';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.75 * 1;
        iVol = 35048 * 1;
        sVol = '35,048';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.00 * 1;
        iVol = 12856 * 1;
        sVol = '12,856';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.00 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.50 * 1;
        iVol = 64168 * 1;
        sVol = '64,168';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 6.22 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.24 * 1;
        iVol = 205900 * 1;
        sVol = '205,900';
            
        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, 8);
        iClose = 5.69 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.03 * 1;
        iVol = 163800 * 1;
        sVol = '163,800';
            
        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, 9);
        iClose = 4.82 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.68 * 1;
        iLow = 4.82 * 1;
        iVol = 116500 * 1;
        sVol = '116,500';
            
        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, 10);
        iClose = 4.78 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.44 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        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, 11);
        iClose = 4.40 * 1;
        iOpen = 4.75 * 1;
        iHigh = 6.16 * 1;
        iLow = 4.37 * 1;
        iVol = 932700 * 1;
        sVol = '932,700';
            
        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, 14);
        iClose = 3.95 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.94 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        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, 15);
        iClose = 3.84 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.60 * 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, 7, 16);
        iClose = 3.65 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.8399 * 1;
        iLow = 3.5046 * 1;
        iVol = 42460 * 1;
        sVol = '42,460';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.27 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.5147 * 1;
        iLow = 3.1387 * 1;
        iVol = 56377 * 1;
        sVol = '56,377';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.41 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.135 * 1;
        iVol = 118756 * 1;
        sVol = '118,756';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.35 * 1;
        iOpen = 3.7 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.16 * 1;
        iVol = 167674 * 1;
        sVol = '167,674';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.29 * 1;
        iOpen = 3.3403 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.23 * 1;
        iVol = 36116 * 1;
        sVol = '36,116';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.4 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.155 * 1;
        iVol = 27584 * 1;
        sVol = '27,584';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.39 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.2 * 1;
        iVol = 15912 * 1;
        sVol = '15,912';
            
        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(2023, 7, 25);
        iClose = 3.43 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.16 * 1;
        iVol = 51316 * 1;
        sVol = '51,316';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.34 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.21 * 1;
        iVol = 7437 * 1;
        sVol = '7,437';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.63 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.7 * 1;
        iLow = 3.32 * 1;
        iVol = 34446 * 1;
        sVol = '34,446';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 4.38 * 1;
        iOpen = 3.61 * 1;
        iHigh = 4.46 * 1;
        iLow = 3.5 * 1;
        iVol = 126964 * 1;
        sVol = '126,964';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 4.21 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.3699 * 1;
        iLow = 4.02 * 1;
        iVol = 51489 * 1;
        sVol = '51,489';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 4.2 * 1;
        iOpen = 4.2 * 1;
        iHigh = 4.2 * 1;
        iLow = 3.84 * 1;
        iVol = 31494 * 1;
        sVol = '31,494';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.88 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.36 * 1;
        iLow = 3.88 * 1;
        iVol = 43895 * 1;
        sVol = '43,895';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.47 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.4601 * 1;
        iVol = 28064 * 1;
        sVol = '28,064';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.54 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.46 * 1;
        iVol = 3564 * 1;
        sVol = '3,564';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.28 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.255 * 1;
        iVol = 19519 * 1;
        sVol = '19,519';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.3 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.12 * 1;
        iVol = 19878 * 1;
        sVol = '19,878';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.96 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.4199 * 1;
        iLow = 2.91 * 1;
        iVol = 87153 * 1;
        sVol = '87,153';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.9 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.0601 * 1;
        iLow = 2.7 * 1;
        iVol = 62079 * 1;
        sVol = '62,079';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.93 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.655 * 1;
        iVol = 17764 * 1;
        sVol = '17,764';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.8 * 1;
        iOpen = 2.8488 * 1;
        iHigh = 2.933 * 1;
        iLow = 2.76 * 1;
        iVol = 8864 * 1;
        sVol = '8,864';
            
        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, 8, 19);
        iClose = 2.59 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.59 * 1;
        iVol = 31923 * 1;
        sVol = '31,923';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.52 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.52 * 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(2023, 8, 21);
        iClose = 2.53 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.4995 * 1;
        iVol = 27647 * 1;
        sVol = '27,647';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.52 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.51 * 1;
        iVol = 12069 * 1;
        sVol = '12,069';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.55 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.4387 * 1;
        iVol = 52843 * 1;
        sVol = '52,843';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.12 * 1;
        iOpen = 2.75 * 1;
        iHigh = 4.3 * 1;
        iLow = 2.6268 * 1;
        iVol = 1309706 * 1;
        sVol = '1,309,706';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.86 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.9999 * 1;
        iLow = 2.7 * 1;
        iVol = 65705 * 1;
        sVol = '65,705';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.58 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.8125 * 1;
        iLow = 2.5 * 1;
        iVol = 47411 * 1;
        sVol = '47,411';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.7799 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.68 * 1;
        iVol = 14286 * 1;
        sVol = '14,286';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.66 * 1;
        iOpen = 2.875 * 1;
        iHigh = 2.9511 * 1;
        iLow = 2.63 * 1;
        iVol = 11771 * 1;
        sVol = '11,771';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.7 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.68 * 1;
        iVol = 12090 * 1;
        sVol = '12,090';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.7 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.7 * 1;
        iVol = 20112 * 1;
        sVol = '20,112';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.7 * 1;
        iVol = 23331 * 1;
        sVol = '23,331';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.82 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.77 * 1;
        iVol = 2599 * 1;
        sVol = '2,599';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.82 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.8 * 1;
        iVol = 8509 * 1;
        sVol = '8,509';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.96 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.84 * 1;
        iVol = 6984 * 1;
        sVol = '6,984';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3 * 1;
        iOpen = 2.9 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.9 * 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(2023, 9, 12);
        iClose = 2.93 * 1;
        iOpen = 2.9475 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.88 * 1;
        iVol = 11162 * 1;
        sVol = '11,162';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.77 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.7601 * 1;
        iVol = 5727 * 1;
        sVol = '5,727';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.99 * 1;
        iOpen = 2.76 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.65 * 1;
        iVol = 17562 * 1;
        sVol = '17,562';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.92 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.8132 * 1;
        iVol = 16403 * 1;
        sVol = '16,403';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.775 * 1;
        iOpen = 2.9322 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.775 * 1;
        iVol = 8143 * 1;
        sVol = '8,143';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.82 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.1 * 1;
        iLow = 2.7415 * 1;
        iVol = 199934 * 1;
        sVol = '199,934';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.14 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.2797 * 1;
        iLow = 2 * 1;
        iVol = 48543 * 1;
        sVol = '48,543';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.1 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.04 * 1;
        iVol = 20258 * 1;
        sVol = '20,258';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.1 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.06 * 1;
        iVol = 12878 * 1;
        sVol = '12,878';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.11 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.4099 * 1;
        iLow = 2.06 * 1;
        iVol = 15605 * 1;
        sVol = '15,605';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.04 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.82 * 1;
        iVol = 27423 * 1;
        sVol = '27,423';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.03 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.97 * 1;
        iVol = 6641 * 1;
        sVol = '6,641';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.95 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.8279 * 1;
        iVol = 27580 * 1;
        sVol = '27,580';
            
        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, 9, 31);
        iClose = 1.93 * 1;
        iOpen = 2 * 1;
        iHigh = 2.085 * 1;
        iLow = 1.88 * 1;
        iVol = 12796 * 1;
        sVol = '12,796';
            
        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(2023, 10, 1);
        iClose = 2.18 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.94 * 1;
        iVol = 19351 * 1;
        sVol = '19,351';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.35 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.1563 * 1;
        iVol = 3729 * 1;
        sVol = '3,729';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.32 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.1716 * 1;
        iVol = 15348 * 1;
        sVol = '15,348';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.16 * 1;
        iOpen = 2.266 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.12 * 1;
        iVol = 9014 * 1;
        sVol = '9,014';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.27 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.3579 * 1;
        iLow = 2.07 * 1;
        iVol = 5427 * 1;
        sVol = '5,427';
            
        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(2023, 10, 8);
        iClose = 2.19 * 1;
        iOpen = 2.4424 * 1;
        iHigh = 2.4424 * 1;
        iLow = 2.105 * 1;
        iVol = 12190 * 1;
        sVol = '12,190';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.99 * 1;
        iOpen = 2.095 * 1;
        iHigh = 2.165 * 1;
        iLow = 1.9001 * 1;
        iVol = 11077 * 1;
        sVol = '11,077';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.16 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.0001 * 1;
        iVol = 24078 * 1;
        sVol = '24,078';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.01 * 1;
        iOpen = 2.1347 * 1;
        iHigh = 2.1347 * 1;
        iLow = 1.95 * 1;
        iVol = 12349 * 1;
        sVol = '12,349';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.16 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.99 * 1;
        iVol = 12872 * 1;
        sVol = '12,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.121 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.97 * 1;
        iVol = 3962 * 1;
        sVol = '3,962';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.04 * 1;
        iOpen = 2.0001 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.99 * 1;
        iVol = 14336 * 1;
        sVol = '14,336';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.1 * 1;
        iOpen = 2.0082 * 1;
        iHigh = 2.1 * 1;
        iLow = 2 * 1;
        iVol = 5872 * 1;
        sVol = '5,872';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.06 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.2 * 1;
        iLow = 2.01 * 1;
        iVol = 14331 * 1;
        sVol = '14,331';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.18 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.08 * 1;
        iVol = 12759 * 1;
        sVol = '12,759';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.14 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.1999 * 1;
        iLow = 2.05 * 1;
        iVol = 8845 * 1;
        sVol = '8,845';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.12 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.11 * 1;
        iVol = 3810 * 1;
        sVol = '3,810';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.06 * 1;
        iOpen = 2.135 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.01 * 1;
        iVol = 13368 * 1;
        sVol = '13,368';
            
        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(2023, 10, 28);
        iClose = 2.05 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.0434 * 1;
        iVol = 8832 * 1;
        sVol = '8,832';
            
        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, 10, 29);
        iClose = 2.13 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.05 * 1;
        iVol = 15815 * 1;
        sVol = '15,815';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.19 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.69 * 1;
        iLow = 2 * 1;
        iVol = 481113 * 1;
        sVol = '481,113';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.9101 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.39 * 1;
        iLow = 1.88 * 1;
        iVol = 194446 * 1;
        sVol = '194,446';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.06 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.1 * 1;
        iLow = 1.7701 * 1;
        iVol = 125626 * 1;
        sVol = '125,626';
            
        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(2023, 11, 5);
        iClose = 1.9192 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.8201 * 1;
        iVol = 52412 * 1;
        sVol = '52,412';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.972 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.1499 * 1;
        iLow = 1.85 * 1;
        iVol = 43762 * 1;
        sVol = '43,762';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.02 * 1;
        iOpen = 2 * 1;
        iHigh = 2.3 * 1;
        iLow = 1.945 * 1;
        iVol = 326056 * 1;
        sVol = '326,056';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.03 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.2191 * 1;
        iLow = 1.85 * 1;
        iVol = 233759 * 1;
        sVol = '233,759';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.86 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.78 * 1;
        iVol = 154767 * 1;
        sVol = '154,767';
            
        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(2023, 11, 12);
        iClose = 1.71 * 1;
        iOpen = 1.8601 * 1;
        iHigh = 1.959 * 1;
        iLow = 1.63 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        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, 11, 13);
        iClose = 1.793 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.62 * 1;
        iVol = 105866 * 1;
        sVol = '105,866';
            
        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(2023, 11, 15);
        iClose = 1.75 * 1;
        iOpen = 1.8 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.73 * 1;
        iVol = 88781 * 1;
        sVol = '88,781';
            
        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(2023, 11, 18);
        iClose = 1.69 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.45 * 1;
        iVol = 123999 * 1;
        sVol = '123,999';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.69 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.6 * 1;
        iVol = 69031 * 1;
        sVol = '69,031';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.7301 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.955 * 1;
        iLow = 1.58 * 1;
        iVol = 751348 * 1;
        sVol = '751,348';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.858 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.869 * 1;
        iLow = 1.6 * 1;
        iVol = 133258 * 1;
        sVol = '133,258';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.84 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.76 * 1;
        iVol = 67919 * 1;
        sVol = '67,919';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.96 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.1 * 1;
        iLow = 1.751 * 1;
        iVol = 194621 * 1;
        sVol = '194,621';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.82 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.9736 * 1;
        iLow = 1.77 * 1;
        iVol = 38828 * 1;
        sVol = '38,828';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.77 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.9399 * 1;
        iLow = 1.73 * 1;
        iVol = 66095 * 1;
        sVol = '66,095';
            
        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, 11, 29);
        iClose = 1.86 * 1;
        iOpen = 1.84 * 1;
        iHigh = 2.39 * 1;
        iLow = 1.73 * 1;
        iVol = 1173694 * 1;
        sVol = '1,173,694';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.75 * 1;
        iOpen = 1.87 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.75 * 1;
        iVol = 188640 * 1;
        sVol = '188,640';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.77 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.62 * 1;
        iVol = 53547 * 1;
        sVol = '53,547';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.72 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.675 * 1;
        iVol = 19033 * 1;
        sVol = '19,033';
            
        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, 0, 5);
        iClose = 1.7501 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.8363 * 1;
        iLow = 1.7 * 1;
        iVol = 25603 * 1;
        sVol = '25,603';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.76 * 1;
        iOpen = 1.7402 * 1;
        iHigh = 1.8 * 1;
        iLow = 1.7 * 1;
        iVol = 10924 * 1;
        sVol = '10,924';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.703 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.6801 * 1;
        iVol = 14199 * 1;
        sVol = '14,199';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.6642 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.63 * 1;
        iVol = 17723 * 1;
        sVol = '17,723';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.58 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.57 * 1;
        iVol = 51965 * 1;
        sVol = '51,965';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.4512 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.45 * 1;
        iVol = 23163 * 1;
        sVol = '23,163';
            
        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(2024, 0, 16);
        iClose = 1.49 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.6284 * 1;
        iLow = 1.42 * 1;
        iVol = 36819 * 1;
        sVol = '36,819';
            
        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, 0, 17);
        iClose = 1.3531 * 1;
        iOpen = 1.516 * 1;
        iHigh = 1.516 * 1;
        iLow = 1.28 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        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(2024, 0, 18);
        iClose = 1.3013 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.26 * 1;
        iVol = 16788 * 1;
        sVol = '16,788';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.275 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.405 * 1;
        iLow = 1.275 * 1;
        iVol = 10334 * 1;
        sVol = '10,334';
            
        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(2024, 0, 22);
        iClose = 1.3081 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 16967 * 1;
        sVol = '16,967';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.2676 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.25 * 1;
        iVol = 17461 * 1;
        sVol = '17,461';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.26 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.22 * 1;
        iVol = 10276 * 1;
        sVol = '10,276';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.24 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.24 * 1;
        iVol = 8943 * 1;
        sVol = '8,943';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.265 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.24 * 1;
        iVol = 5252 * 1;
        sVol = '5,252';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.24 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.3299 * 1;
        iLow = 1.2246 * 1;
        iVol = 17944 * 1;
        sVol = '17,944';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.18 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.13 * 1;
        iVol = 36640 * 1;
        sVol = '36,640';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.1401 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.179 * 1;
        iLow = 1.14 * 1;
        iVol = 11013 * 1;
        sVol = '11,013';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.15 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.07 * 1;
        iVol = 6943 * 1;
        sVol = '6,943';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.12 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.12 * 1;
        iVol = 7811 * 1;
        sVol = '7,811';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.07 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.1222 * 1;
        iLow = 1.07 * 1;
        iVol = 20441 * 1;
        sVol = '20,441';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.2 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.05 * 1;
        iVol = 48466 * 1;
        sVol = '48,466';
            
        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(2024, 1, 7);
        iClose = 1.2199 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.1651 * 1;
        iVol = 9024 * 1;
        sVol = '9,024';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.1779 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.133 * 1;
        iVol = 12745 * 1;
        sVol = '12,745';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.16 * 1;
        iOpen = 1.1561 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.1538 * 1;
        iVol = 4927 * 1;
        sVol = '4,927';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.1313 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.11 * 1;
        iVol = 22328 * 1;
        sVol = '22,328';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.23 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.43 * 1;
        iLow = 1 * 1;
        iVol = 2317814 * 1;
        sVol = '2,317,814';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.14 * 1;
        iOpen = 1.14 * 1;
        iHigh = 2.23 * 1;
        iLow = 1.09 * 1;
        iVol = 7246309 * 1;
        sVol = '7,246,309';
            
        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, 1, 15);
        iClose = 1.16 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.07 * 1;
        iVol = 1315423 * 1;
        sVol = '1,315,423';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.15 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.07 * 1;
        iVol = 331061 * 1;
        sVol = '331,061';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.03 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.165 * 1;
        iLow = 0.98 * 1;
        iVol = 368744 * 1;
        sVol = '368,744';
            
        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, 1, 21);
        iClose = 0.94 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.9294 * 1;
        iVol = 175183 * 1;
        sVol = '175,183';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 0.84 * 1;
        iOpen = 0.9731 * 1;
        iHigh = 0.9731 * 1;
        iLow = 0.8111 * 1;
        iVol = 252054 * 1;
        sVol = '252,054';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 0.825 * 1;
        iOpen = 0.8489 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.7775 * 1;
        iVol = 180802 * 1;
        sVol = '180,802';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 0.8201 * 1;
        iOpen = 0.8489 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.8 * 1;
        iVol = 52634 * 1;
        sVol = '52,634';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 0.8733 * 1;
        iOpen = 0.8519 * 1;
        iHigh = 0.8733 * 1;
        iLow = 0.8016 * 1;
        iVol = 93784 * 1;
        sVol = '93,784';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.62 * 1;
        iOpen = 1.03 * 1;
        iHigh = 2.87 * 1;
        iLow = 0.9501 * 1;
        iVol = 111309971 * 1;
        sVol = '111,309,971';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.04 * 1;
        iOpen = 1.62 * 1;
        iHigh = 2.5 * 1;
        iLow = 1.61 * 1;
        iVol = 28690625 * 1;
        sVol = '28,690,625';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 3.26 * 1;
        iOpen = 3.129 * 1;
        iHigh = 4.1699 * 1;
        iLow = 2.7 * 1;
        iVol = 77617578 * 1;
        sVol = '77,617,578';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.75 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.6 * 1;
        iLow = 2.67 * 1;
        iVol = 3562503 * 1;
        sVol = '3,562,503';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.79 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.29 * 1;
        iVol = 1192966 * 1;
        sVol = '1,192,966';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.13 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.02 * 1;
        iVol = 577924 * 1;
        sVol = '577,924';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.12 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.5 * 1;
        iLow = 1.9 * 1;
        iVol = 2032700 * 1;
        sVol = '2,032,700';
            
        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(2024, 2, 8);
        iClose = 2.06 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.2 * 1;
        iLow = 1.96 * 1;
        iVol = 863206 * 1;
        sVol = '863,206';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.3 * 1;
        iLow = 1.9601 * 1;
        iVol = 938082 * 1;
        sVol = '938,082';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.9 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.88 * 1;
        iVol = 399855 * 1;
        sVol = '399,855';
            
        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, 2, 13);
        iClose = 1.75 * 1;
        iOpen = 1.9 * 1;
        iHigh = 1.998 * 1;
        iLow = 1.7131 * 1;
        iVol = 536282 * 1;
        sVol = '536,282';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.74 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.6204 * 1;
        iVol = 638650 * 1;
        sVol = '638,650';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.58 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.5 * 1;
        iVol = 291909 * 1;
        sVol = '291,909';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.63 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.7371 * 1;
        iLow = 1.54 * 1;
        iVol = 315674 * 1;
        sVol = '315,674';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.65 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.55 * 1;
        iVol = 126661 * 1;
        sVol = '126,661';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.75 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.60 * 1;
        iVol = 383253 * 1;
        sVol = '383,253';
            
        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(2024, 2, 21);
        iClose = 1.71 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.65 * 1;
        iVol = 169422 * 1;
        sVol = '169,422';
            
        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, 2, 22);
        iClose = 1.70 * 1;
        iOpen = 1.75 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.61 * 1;
        iVol = 1332417 * 1;
        sVol = '1,332,417';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.35 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.25 * 1;
        iVol = 642004 * 1;
        sVol = '642,004';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.365 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.33 * 1;
        iVol = 189883 * 1;
        sVol = '189,883';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.40 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.28 * 1;
        iVol = 183857 * 1;
        sVol = '183,857';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.33 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.31 * 1;
        iVol = 82746 * 1;
        sVol = '82,746';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.23 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.16 * 1;
        iVol = 157674 * 1;
        sVol = '157,674';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.23 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 1;
        iVol = 102619 * 1;
        sVol = '102,619';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.24 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.2784 * 1;
        iLow = 1.17 * 1;
        iVol = 104599 * 1;
        sVol = '104,599';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.22 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.21 * 1;
        iVol = 256568 * 1;
        sVol = '256,568';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.16 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.11 * 1;
        iVol = 106601 * 1;
        sVol = '106,601';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.05 * 1;
        iVol = 1047467 * 1;
        sVol = '1,047,467';
            
        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, 3, 9);
        iClose = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.0978 * 1;
        iVol = 102853 * 1;
        sVol = '102,853';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.33 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.74 * 1;
        iLow = 1.75 * 1;
        iVol = 101559278 * 1;
        sVol = '101,559,278';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.98 * 1;
        iOpen = 2.37 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.34 * 1;
        iVol = 37186296 * 1;
        sVol = '37,186,296';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.33 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.29 * 1;
        iVol = 2655505 * 1;
        sVol = '2,655,505';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.61 * 1;
        iOpen = 2.25 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.22 * 1;
        iVol = 3247837 * 1;
        sVol = '3,247,837';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.24 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.2289 * 1;
        iVol = 651027 * 1;
        sVol = '651,027';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.32 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.46 * 1;
        iLow = 1.70 * 1;
        iVol = 1194352 * 1;
        sVol = '1,194,352';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 2.17 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 152555 * 1;
        sVol = '152,555';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.93 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.87 * 1;
        iVol = 309603 * 1;
        sVol = '309,603';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.90 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.8064 * 1;
        iVol = 2497614 * 1;
        sVol = '2,497,614';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.70 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.8753 * 1;
        iLow = 1.65 * 1;
        iVol = 439026 * 1;
        sVol = '439,026';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.71 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.62 * 1;
        iVol = 142816 * 1;
        sVol = '142,816';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.73 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.622 * 1;
        iVol = 139082 * 1;
        sVol = '139,082';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.61 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.552 * 1;
        iVol = 242732 * 1;
        sVol = '242,732';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.69 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.7499 * 1;
        iLow = 1.60 * 1;
        iVol = 202487 * 1;
        sVol = '202,487';
            
        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(2024, 3, 30);
        iClose = 1.70 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.66 * 1;
        iVol = 234647 * 1;
        sVol = '234,647';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.76 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.7887 * 1;
        iLow = 1.68 * 1;
        iVol = 122343 * 1;
        sVol = '122,343';
            
        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, 4, 2);
        iClose = 1.79 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.7634 * 1;
        iVol = 243337 * 1;
        sVol = '243,337';
            
        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(2024, 4, 3);
        iClose = 1.70 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.8256 * 1;
        iLow = 1.67 * 1;
        iVol = 107306 * 1;
        sVol = '107,306';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, 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 = 1.63 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.7471 * 1;
        iLow = 1.60 * 1;
        iVol = 220904 * 1;
        sVol = '220,904';
            
        sVwap = '';
        sChange = '0';
        sChangePercent = '';
        sTotalTrades = '';
        sTotalValue = '';
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol, svwap:sVwap, schange:sChange, schangepercent:sChangePercent, stotaltrades:sTotalTrades, stotalvalue:sTotalValue });
            
}