function loadData()	{
					
        var newDate = new Date(2022, 4, 5);
        iClose = 86.70 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 73.80 * 1;
        iVol = 132727 * 1;
        sVol = '132,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 84.90 * 1;
        iOpen = 77.10 * 1;
        iHigh = 85.38 * 1;
        iLow = 76.20 * 1;
        iVol = 58663 * 1;
        sVol = '58,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 78.00 * 1;
        iOpen = 83.70 * 1;
        iHigh = 89.10 * 1;
        iLow = 75.60 * 1;
        iVol = 55127 * 1;
        sVol = '55,127';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 78.00 * 1;
        iOpen = 78.00 * 1;
        iHigh = 85.80 * 1;
        iLow = 74.40 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 64.20 * 1;
        iOpen = 71.40 * 1;
        iHigh = 75.60 * 1;
        iLow = 63.00 * 1;
        iVol = 26290 * 1;
        sVol = '26,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 56.10 * 1;
        iOpen = 61.50 * 1;
        iHigh = 64.20 * 1;
        iLow = 54.30 * 1;
        iVol = 26507 * 1;
        sVol = '26,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 54.90 * 1;
        iOpen = 55.50 * 1;
        iHigh = 62.40 * 1;
        iLow = 50.10 * 1;
        iVol = 52123 * 1;
        sVol = '52,123';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 60.60 * 1;
        iOpen = 56.40 * 1;
        iHigh = 63.90 * 1;
        iLow = 55.80 * 1;
        iVol = 36040 * 1;
        sVol = '36,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 56.40 * 1;
        iOpen = 60.90 * 1;
        iHigh = 62.40 * 1;
        iLow = 53.40 * 1;
        iVol = 9253 * 1;
        sVol = '9,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 52.80 * 1;
        iOpen = 59.10 * 1;
        iHigh = 59.97 * 1;
        iLow = 48.60 * 1;
        iVol = 14427 * 1;
        sVol = '14,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 52.83 * 1;
        iOpen = 51.60 * 1;
        iHigh = 54.99 * 1;
        iLow = 48.60 * 1;
        iVol = 5263 * 1;
        sVol = '5,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 48.60 * 1;
        iOpen = 52.20 * 1;
        iHigh = 53.10 * 1;
        iLow = 48.00 * 1;
        iVol = 5583 * 1;
        sVol = '5,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 53.10 * 1;
        iOpen = 47.70 * 1;
        iHigh = 53.70 * 1;
        iLow = 45.60 * 1;
        iVol = 8457 * 1;
        sVol = '8,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 51.30 * 1;
        iOpen = 49.20 * 1;
        iHigh = 52.50 * 1;
        iLow = 48.60 * 1;
        iVol = 4443 * 1;
        sVol = '4,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 56.10 * 1;
        iOpen = 51.00 * 1;
        iHigh = 56.70 * 1;
        iLow = 47.40 * 1;
        iVol = 14417 * 1;
        sVol = '14,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 58.20 * 1;
        iOpen = 54.60 * 1;
        iHigh = 59.10 * 1;
        iLow = 54.00 * 1;
        iVol = 7930 * 1;
        sVol = '7,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 58.20 * 1;
        iOpen = 55.20 * 1;
        iHigh = 60.30 * 1;
        iLow = 55.20 * 1;
        iVol = 3987 * 1;
        sVol = '3,987';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 56.10 * 1;
        iOpen = 58.20 * 1;
        iHigh = 61.80 * 1;
        iLow = 52.80 * 1;
        iVol = 5367 * 1;
        sVol = '5,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 53.70 * 1;
        iOpen = 54.60 * 1;
        iHigh = 54.90 * 1;
        iLow = 51.00 * 1;
        iVol = 1513 * 1;
        sVol = '1,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 53.40 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.30 * 1;
        iLow = 48.00 * 1;
        iVol = 3437 * 1;
        sVol = '3,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 52.20 * 1;
        iOpen = 49.80 * 1;
        iHigh = 53.70 * 1;
        iLow = 49.80 * 1;
        iVol = 2043 * 1;
        sVol = '2,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 52.50 * 1;
        iOpen = 51.90 * 1;
        iHigh = 55.50 * 1;
        iLow = 50.10 * 1;
        iVol = 5540 * 1;
        sVol = '5,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 49.80 * 1;
        iOpen = 50.55 * 1;
        iHigh = 52.50 * 1;
        iLow = 48.90 * 1;
        iVol = 1897 * 1;
        sVol = '1,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 51.30 * 1;
        iOpen = 52.20 * 1;
        iHigh = 55.20 * 1;
        iLow = 48.90 * 1;
        iVol = 3910 * 1;
        sVol = '3,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 50.10 * 1;
        iOpen = 51.93 * 1;
        iHigh = 51.93 * 1;
        iLow = 48.00 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 48.90 * 1;
        iOpen = 50.40 * 1;
        iHigh = 50.70 * 1;
        iLow = 48.27 * 1;
        iVol = 1667 * 1;
        sVol = '1,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 45.90 * 1;
        iOpen = 48.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 42.90 * 1;
        iVol = 7187 * 1;
        sVol = '7,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 45.00 * 1;
        iOpen = 45.90 * 1;
        iHigh = 49.80 * 1;
        iLow = 43.80 * 1;
        iVol = 4437 * 1;
        sVol = '4,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 45.60 * 1;
        iOpen = 47.40 * 1;
        iHigh = 48.15 * 1;
        iLow = 43.56 * 1;
        iVol = 1553 * 1;
        sVol = '1,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 47.40 * 1;
        iOpen = 47.40 * 1;
        iHigh = 49.80 * 1;
        iLow = 45.60 * 1;
        iVol = 2747 * 1;
        sVol = '2,747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 43.50 * 1;
        iOpen = 48.60 * 1;
        iHigh = 52.02 * 1;
        iLow = 42.60 * 1;
        iVol = 4683 * 1;
        sVol = '4,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 51.90 * 1;
        iOpen = 46.50 * 1;
        iHigh = 54.60 * 1;
        iLow = 45.60 * 1;
        iVol = 19017 * 1;
        sVol = '19,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 47.40 * 1;
        iOpen = 52.20 * 1;
        iHigh = 52.20 * 1;
        iLow = 46.80 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 43.50 * 1;
        iOpen = 47.70 * 1;
        iHigh = 48.00 * 1;
        iLow = 41.40 * 1;
        iVol = 8137 * 1;
        sVol = '8,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 43.50 * 1;
        iOpen = 43.50 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.00 * 1;
        iVol = 3987 * 1;
        sVol = '3,987';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 39.90 * 1;
        iOpen = 43.50 * 1;
        iHigh = 43.50 * 1;
        iLow = 38.70 * 1;
        iVol = 3777 * 1;
        sVol = '3,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 41.40 * 1;
        iOpen = 38.40 * 1;
        iHigh = 44.40 * 1;
        iLow = 38.10 * 1;
        iVol = 2913 * 1;
        sVol = '2,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 38.10 * 1;
        iOpen = 41.04 * 1;
        iHigh = 41.10 * 1;
        iLow = 38.10 * 1;
        iVol = 1513 * 1;
        sVol = '1,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 38.70 * 1;
        iOpen = 38.10 * 1;
        iHigh = 44.10 * 1;
        iLow = 37.50 * 1;
        iVol = 17873 * 1;
        sVol = '17,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 35.40 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 35.40 * 1;
        iVol = 3613 * 1;
        sVol = '3,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 32.70 * 1;
        iOpen = 35.40 * 1;
        iHigh = 35.40 * 1;
        iLow = 31.80 * 1;
        iVol = 3470 * 1;
        sVol = '3,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 35.10 * 1;
        iOpen = 30.90 * 1;
        iHigh = 35.70 * 1;
        iLow = 30.90 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 35.40 * 1;
        iOpen = 35.70 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.20 * 1;
        iVol = 643 * 1;
        sVol = '643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 35.40 * 1;
        iOpen = 34.50 * 1;
        iHigh = 37.20 * 1;
        iLow = 34.20 * 1;
        iVol = 2133 * 1;
        sVol = '2,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 35.97 * 1;
        iOpen = 35.40 * 1;
        iHigh = 37.50 * 1;
        iLow = 34.80 * 1;
        iVol = 2050 * 1;
        sVol = '2,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 39.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 39.30 * 1;
        iLow = 36.00 * 1;
        iVol = 6757 * 1;
        sVol = '6,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 39.51 * 1;
        iOpen = 37.80 * 1;
        iHigh = 40.20 * 1;
        iLow = 37.80 * 1;
        iVol = 933 * 1;
        sVol = '933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 38.40 * 1;
        iOpen = 39.90 * 1;
        iHigh = 39.90 * 1;
        iLow = 37.20 * 1;
        iVol = 1890 * 1;
        sVol = '1,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 37.80 * 1;
        iOpen = 38.10 * 1;
        iHigh = 39.30 * 1;
        iLow = 37.50 * 1;
        iVol = 1563 * 1;
        sVol = '1,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 36.90 * 1;
        iOpen = 37.50 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.00 * 1;
        iVol = 1107 * 1;
        sVol = '1,107';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 37.20 * 1;
        iOpen = 39.30 * 1;
        iHigh = 39.84 * 1;
        iLow = 36.00 * 1;
        iVol = 767 * 1;
        sVol = '767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 36.00 * 1;
        iOpen = 38.10 * 1;
        iHigh = 39.00 * 1;
        iLow = 35.40 * 1;
        iVol = 930 * 1;
        sVol = '930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 35.70 * 1;
        iOpen = 35.70 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.65 * 1;
        iVol = 607 * 1;
        sVol = '607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 34.50 * 1;
        iOpen = 35.70 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.30 * 1;
        iVol = 427 * 1;
        sVol = '427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 33.30 * 1;
        iOpen = 33.60 * 1;
        iHigh = 35.40 * 1;
        iLow = 32.70 * 1;
        iVol = 2943 * 1;
        sVol = '2,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 31.95 * 1;
        iOpen = 32.40 * 1;
        iHigh = 34.20 * 1;
        iLow = 31.50 * 1;
        iVol = 2417 * 1;
        sVol = '2,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 32.55 * 1;
        iOpen = 31.50 * 1;
        iHigh = 33.30 * 1;
        iLow = 31.20 * 1;
        iVol = 3010 * 1;
        sVol = '3,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 37.50 * 1;
        iOpen = 32.70 * 1;
        iHigh = 37.92 * 1;
        iLow = 32.70 * 1;
        iVol = 5293 * 1;
        sVol = '5,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 39.90 * 1;
        iOpen = 38.70 * 1;
        iHigh = 41.40 * 1;
        iLow = 36.30 * 1;
        iVol = 16587 * 1;
        sVol = '16,587';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 37.50 * 1;
        iOpen = 40.80 * 1;
        iHigh = 40.80 * 1;
        iLow = 36.42 * 1;
        iVol = 3440 * 1;
        sVol = '3,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 41.10 * 1;
        iOpen = 36.30 * 1;
        iHigh = 44.10 * 1;
        iLow = 35.43 * 1;
        iVol = 18947 * 1;
        sVol = '18,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 40.50 * 1;
        iOpen = 42.00 * 1;
        iHigh = 47.70 * 1;
        iLow = 38.10 * 1;
        iVol = 25147 * 1;
        sVol = '25,147';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 36.30 * 1;
        iOpen = 41.10 * 1;
        iHigh = 42.30 * 1;
        iLow = 34.50 * 1;
        iVol = 11937 * 1;
        sVol = '11,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 35.10 * 1;
        iOpen = 35.40 * 1;
        iHigh = 37.50 * 1;
        iLow = 33.60 * 1;
        iVol = 5247 * 1;
        sVol = '5,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 34.83 * 1;
        iOpen = 34.50 * 1;
        iHigh = 36.90 * 1;
        iLow = 34.50 * 1;
        iVol = 3993 * 1;
        sVol = '3,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 34.20 * 1;
        iOpen = 36.30 * 1;
        iHigh = 36.30 * 1;
        iLow = 34.20 * 1;
        iVol = 1693 * 1;
        sVol = '1,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 36.00 * 1;
        iOpen = 34.80 * 1;
        iHigh = 36.90 * 1;
        iLow = 34.20 * 1;
        iVol = 3363 * 1;
        sVol = '3,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 34.80 * 1;
        iOpen = 35.40 * 1;
        iHigh = 37.50 * 1;
        iLow = 34.50 * 1;
        iVol = 1940 * 1;
        sVol = '1,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 35.10 * 1;
        iOpen = 36.30 * 1;
        iHigh = 36.30 * 1;
        iLow = 34.20 * 1;
        iVol = 1360 * 1;
        sVol = '1,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 35.40 * 1;
        iOpen = 35.40 * 1;
        iHigh = 37.20 * 1;
        iLow = 34.50 * 1;
        iVol = 1073 * 1;
        sVol = '1,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 32.70 * 1;
        iOpen = 37.80 * 1;
        iHigh = 37.80 * 1;
        iLow = 31.20 * 1;
        iVol = 5247 * 1;
        sVol = '5,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 32.40 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.50 * 1;
        iVol = 1273 * 1;
        sVol = '1,273';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 40.20 * 1;
        iOpen = 32.82 * 1;
        iHigh = 64.50 * 1;
        iLow = 32.10 * 1;
        iVol = 412190 * 1;
        sVol = '412,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 36.60 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.80 * 1;
        iLow = 33.60 * 1;
        iVol = 20877 * 1;
        sVol = '20,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 35.40 * 1;
        iOpen = 34.80 * 1;
        iHigh = 39.60 * 1;
        iLow = 33.90 * 1;
        iVol = 25373 * 1;
        sVol = '25,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 33.00 * 1;
        iOpen = 34.50 * 1;
        iHigh = 38.04 * 1;
        iLow = 32.10 * 1;
        iVol = 9073 * 1;
        sVol = '9,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 32.10 * 1;
        iOpen = 33.60 * 1;
        iHigh = 35.70 * 1;
        iLow = 31.50 * 1;
        iVol = 5210 * 1;
        sVol = '5,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 32.25 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.84 * 1;
        iLow = 31.50 * 1;
        iVol = 4657 * 1;
        sVol = '4,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 30.60 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.70 * 1;
        iLow = 30.30 * 1;
        iVol = 3767 * 1;
        sVol = '3,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 26.85 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.30 * 1;
        iLow = 25.86 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 25.20 * 1;
        iOpen = 26.85 * 1;
        iHigh = 26.85 * 1;
        iLow = 24.03 * 1;
        iVol = 5227 * 1;
        sVol = '5,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 24.66 * 1;
        iOpen = 25.11 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.30 * 1;
        iVol = 3893 * 1;
        sVol = '3,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 24.00 * 1;
        iOpen = 25.80 * 1;
        iHigh = 25.95 * 1;
        iLow = 23.58 * 1;
        iVol = 1437 * 1;
        sVol = '1,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 23.94 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.79 * 1;
        iLow = 22.86 * 1;
        iVol = 3267 * 1;
        sVol = '3,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 24.30 * 1;
        iOpen = 25.02 * 1;
        iHigh = 25.02 * 1;
        iLow = 23.40 * 1;
        iVol = 1527 * 1;
        sVol = '1,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 24.90 * 1;
        iOpen = 24.81 * 1;
        iHigh = 26.13 * 1;
        iLow = 23.40 * 1;
        iVol = 2230 * 1;
        sVol = '2,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 24.09 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.00 * 1;
        iVol = 967 * 1;
        sVol = '967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 24.60 * 1;
        iOpen = 25.20 * 1;
        iHigh = 26.34 * 1;
        iLow = 24.60 * 1;
        iVol = 670 * 1;
        sVol = '670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 27.96 * 1;
        iOpen = 25.50 * 1;
        iHigh = 29.37 * 1;
        iLow = 24.60 * 1;
        iVol = 3940 * 1;
        sVol = '3,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 26.85 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.70 * 1;
        iLow = 26.46 * 1;
        iVol = 1957 * 1;
        sVol = '1,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 28.44 * 1;
        iOpen = 28.20 * 1;
        iHigh = 29.70 * 1;
        iLow = 25.50 * 1;
        iVol = 9553 * 1;
        sVol = '9,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 27.30 * 1;
        iOpen = 27.30 * 1;
        iHigh = 29.28 * 1;
        iLow = 26.10 * 1;
        iVol = 3497 * 1;
        sVol = '3,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 27.21 * 1;
        iOpen = 26.28 * 1;
        iHigh = 28.20 * 1;
        iLow = 25.80 * 1;
        iVol = 863 * 1;
        sVol = '863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 25.20 * 1;
        iOpen = 24.90 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.36 * 1;
        iVol = 1790 * 1;
        sVol = '1,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 25.80 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.79 * 1;
        iLow = 24.30 * 1;
        iVol = 4080 * 1;
        sVol = '4,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 24.99 * 1;
        iOpen = 25.74 * 1;
        iHigh = 28.20 * 1;
        iLow = 24.96 * 1;
        iVol = 6787 * 1;
        sVol = '6,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 24.87 * 1;
        iOpen = 24.96 * 1;
        iHigh = 25.59 * 1;
        iLow = 24.48 * 1;
        iVol = 2210 * 1;
        sVol = '2,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 21.96 * 1;
        iOpen = 24.72 * 1;
        iHigh = 24.90 * 1;
        iLow = 21.90 * 1;
        iVol = 1693 * 1;
        sVol = '1,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 21.93 * 1;
        iOpen = 21.96 * 1;
        iHigh = 23.64 * 1;
        iLow = 21.90 * 1;
        iVol = 2023 * 1;
        sVol = '2,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 21.30 * 1;
        iOpen = 22.50 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.30 * 1;
        iVol = 430 * 1;
        sVol = '430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 20.52 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.29 * 1;
        iLow = 19.50 * 1;
        iVol = 1790 * 1;
        sVol = '1,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 19.74 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.60 * 1;
        iVol = 1087 * 1;
        sVol = '1,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 18.90 * 1;
        iOpen = 18.66 * 1;
        iHigh = 20.70 * 1;
        iLow = 18.66 * 1;
        iVol = 483 * 1;
        sVol = '483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 18.60 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.16 * 1;
        iLow = 18.03 * 1;
        iVol = 840 * 1;
        sVol = '840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 20.01 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.55 * 1;
        iLow = 18.69 * 1;
        iVol = 253 * 1;
        sVol = '253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 20.79 * 1;
        iOpen = 20.10 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.50 * 1;
        iVol = 940 * 1;
        sVol = '940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 23.40 * 1;
        iOpen = 22.50 * 1;
        iHigh = 24.03 * 1;
        iLow = 20.40 * 1;
        iVol = 2160 * 1;
        sVol = '2,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 22.17 * 1;
        iOpen = 22.71 * 1;
        iHigh = 24.60 * 1;
        iLow = 18.06 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 18.60 * 1;
        iOpen = 23.28 * 1;
        iHigh = 23.28 * 1;
        iLow = 18.60 * 1;
        iVol = 1843 * 1;
        sVol = '1,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 19.50 * 1;
        iOpen = 18.60 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.60 * 1;
        iVol = 1697 * 1;
        sVol = '1,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 19.80 * 1;
        iOpen = 19.50 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.30 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 19.65 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.61 * 1;
        iLow = 18.00 * 1;
        iVol = 1083 * 1;
        sVol = '1,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 19.02 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.05 * 1;
        iLow = 18.30 * 1;
        iVol = 303 * 1;
        sVol = '303';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 17.88 * 1;
        iOpen = 18.06 * 1;
        iHigh = 20.19 * 1;
        iLow = 15.00 * 1;
        iVol = 2993 * 1;
        sVol = '2,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 17.43 * 1;
        iOpen = 17.01 * 1;
        iHigh = 19.50 * 1;
        iLow = 15.60 * 1;
        iVol = 1090 * 1;
        sVol = '1,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 17.88 * 1;
        iOpen = 19.62 * 1;
        iHigh = 19.68 * 1;
        iLow = 15.63 * 1;
        iVol = 733 * 1;
        sVol = '733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 16.50 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.80 * 1;
        iLow = 16.38 * 1;
        iVol = 337 * 1;
        sVol = '337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 15.33 * 1;
        iOpen = 17.34 * 1;
        iHigh = 21.00 * 1;
        iLow = 15.00 * 1;
        iVol = 1530 * 1;
        sVol = '1,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 17.13 * 1;
        iOpen = 16.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 14.70 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 19.77 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.76 * 1;
        iLow = 17.34 * 1;
        iVol = 5240 * 1;
        sVol = '5,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 19.80 * 1;
        iOpen = 18.00 * 1;
        iHigh = 21.90 * 1;
        iLow = 18.00 * 1;
        iVol = 2190 * 1;
        sVol = '2,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 20.70 * 1;
        iOpen = 19.80 * 1;
        iHigh = 23.40 * 1;
        iLow = 18.33 * 1;
        iVol = 1437 * 1;
        sVol = '1,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 21.39 * 1;
        iOpen = 19.62 * 1;
        iHigh = 22.23 * 1;
        iLow = 19.62 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 17.10 * 1;
        iOpen = 21.90 * 1;
        iHigh = 21.90 * 1;
        iLow = 17.10 * 1;
        iVol = 2703 * 1;
        sVol = '2,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 16.62 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.00 * 1;
        iVol = 2787 * 1;
        sVol = '2,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 16.80 * 1;
        iOpen = 15.60 * 1;
        iHigh = 17.10 * 1;
        iLow = 14.70 * 1;
        iVol = 2427 * 1;
        sVol = '2,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 15.60 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.00 * 1;
        iVol = 1563 * 1;
        sVol = '1,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 14.82 * 1;
        iOpen = 14.70 * 1;
        iHigh = 16.14 * 1;
        iLow = 13.02 * 1;
        iVol = 2743 * 1;
        sVol = '2,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 14.79 * 1;
        iOpen = 14.10 * 1;
        iHigh = 22.05 * 1;
        iLow = 12.06 * 1;
        iVol = 68360 * 1;
        sVol = '68,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 14.28 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.64 * 1;
        iLow = 12.30 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 12.00 * 1;
        iOpen = 13.86 * 1;
        iHigh = 13.86 * 1;
        iLow = 12.00 * 1;
        iVol = 5440 * 1;
        sVol = '5,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 12.81 * 1;
        iOpen = 11.76 * 1;
        iHigh = 14.28 * 1;
        iLow = 9.93 * 1;
        iVol = 12207 * 1;
        sVol = '12,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 12.00 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.50 * 1;
        iLow = 11.37 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 10.68 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.57 * 1;
        iLow = 10.50 * 1;
        iVol = 6203 * 1;
        sVol = '6,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 11.10 * 1;
        iOpen = 10.83 * 1;
        iHigh = 12.27 * 1;
        iLow = 10.23 * 1;
        iVol = 2273 * 1;
        sVol = '2,273';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 10.59 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.67 * 1;
        iLow = 9.90 * 1;
        iVol = 8440 * 1;
        sVol = '8,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 10.47 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.61 * 1;
        iLow = 9.75 * 1;
        iVol = 8013 * 1;
        sVol = '8,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 9.36 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.30 * 1;
        iVol = 6213 * 1;
        sVol = '6,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 9.60 * 1;
        iOpen = 9.09 * 1;
        iHigh = 10.53 * 1;
        iLow = 9.03 * 1;
        iVol = 3003 * 1;
        sVol = '3,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 9.63 * 1;
        iOpen = 9.30 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.00 * 1;
        iVol = 2893 * 1;
        sVol = '2,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 9.21 * 1;
        iOpen = 9.00 * 1;
        iHigh = 10.35 * 1;
        iLow = 8.16 * 1;
        iVol = 4180 * 1;
        sVol = '4,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 9.18 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.35 * 1;
        iLow = 8.43 * 1;
        iVol = 1657 * 1;
        sVol = '1,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 9.27 * 1;
        iOpen = 8.67 * 1;
        iHigh = 10.20 * 1;
        iLow = 8.43 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 9.30 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.70 * 1;
        iVol = 3780 * 1;
        sVol = '3,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 11.04 * 1;
        iOpen = 9.15 * 1;
        iHigh = 13.50 * 1;
        iLow = 8.52 * 1;
        iVol = 61370 * 1;
        sVol = '61,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 10.17 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.28 * 1;
        iLow = 9.00 * 1;
        iVol = 13223 * 1;
        sVol = '13,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 9.33 * 1;
        iOpen = 9.30 * 1;
        iHigh = 11.10 * 1;
        iLow = 9.30 * 1;
        iVol = 6350 * 1;
        sVol = '6,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 9.45 * 1;
        iOpen = 9.81 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.30 * 1;
        iVol = 3537 * 1;
        sVol = '3,537';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 9.42 * 1;
        iOpen = 10.20 * 1;
        iHigh = 11.10 * 1;
        iLow = 9.00 * 1;
        iVol = 6083 * 1;
        sVol = '6,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 8.70 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.13 * 1;
        iVol = 5447 * 1;
        sVol = '5,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 8.70 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.25 * 1;
        iVol = 1830 * 1;
        sVol = '1,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 8.07 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 7.56 * 1;
        iVol = 5380 * 1;
        sVol = '5,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 12.87 * 1;
        iOpen = 8.04 * 1;
        iHigh = 19.80 * 1;
        iLow = 7.86 * 1;
        iVol = 287163 * 1;
        sVol = '287,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 11.25 * 1;
        iOpen = 10.20 * 1;
        iHigh = 11.37 * 1;
        iLow = 9.03 * 1;
        iVol = 28703 * 1;
        sVol = '28,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 10.14 * 1;
        iOpen = 12.09 * 1;
        iHigh = 12.09 * 1;
        iLow = 9.54 * 1;
        iVol = 8843 * 1;
        sVol = '8,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 7.95 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.34 * 1;
        iLow = 7.20 * 1;
        iVol = 13620 * 1;
        sVol = '13,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 6.78 * 1;
        iOpen = 6.66 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.03 * 1;
        iVol = 17983 * 1;
        sVol = '17,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 6.75 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.47 * 1;
        iLow = 5.73 * 1;
        iVol = 9097 * 1;
        sVol = '9,097';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 6.18 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.15 * 1;
        iVol = 5097 * 1;
        sVol = '5,097';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 6.36 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.03 * 1;
        iVol = 6817 * 1;
        sVol = '6,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 6.90 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.00 * 1;
        iVol = 9587 * 1;
        sVol = '9,587';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 6.81 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.45 * 1;
        iVol = 2657 * 1;
        sVol = '2,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 7.50 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.86 * 1;
        iLow = 6.81 * 1;
        iVol = 15290 * 1;
        sVol = '15,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 6.84 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.98 * 1;
        iLow = 6.60 * 1;
        iVol = 5043 * 1;
        sVol = '5,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 6.90 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.54 * 1;
        iVol = 5397 * 1;
        sVol = '5,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 6.30 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.00 * 1;
        iVol = 7997 * 1;
        sVol = '7,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 7.20 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.15 * 1;
        iVol = 23277 * 1;
        sVol = '23,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 7.38 * 1;
        iOpen = 6.99 * 1;
        iHigh = 9.90 * 1;
        iLow = 6.30 * 1;
        iVol = 126807 * 1;
        sVol = '126,807';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 6.96 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.28 * 1;
        iLow = 6.75 * 1;
        iVol = 75457 * 1;
        sVol = '75,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 6.96 * 1;
        iOpen = 6.69 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.24 * 1;
        iVol = 13537 * 1;
        sVol = '13,537';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 7.05 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.60 * 1;
        iVol = 5183 * 1;
        sVol = '5,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 7.50 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.77 * 1;
        iLow = 6.84 * 1;
        iVol = 13173 * 1;
        sVol = '13,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 7.41 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.20 * 1;
        iVol = 15623 * 1;
        sVol = '15,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 7.71 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.41 * 1;
        iVol = 10267 * 1;
        sVol = '10,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 7.74 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.50 * 1;
        iVol = 6920 * 1;
        sVol = '6,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 7.62 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.38 * 1;
        iVol = 7970 * 1;
        sVol = '7,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 7.56 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.41 * 1;
        iVol = 5460 * 1;
        sVol = '5,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 9.30 * 1;
        iOpen = 7.80 * 1;
        iHigh = 10.35 * 1;
        iLow = 7.77 * 1;
        iVol = 66870 * 1;
        sVol = '66,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 10.50 * 1;
        iOpen = 9.00 * 1;
        iHigh = 11.10 * 1;
        iLow = 8.37 * 1;
        iVol = 24767 * 1;
        sVol = '24,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 10.65 * 1;
        iOpen = 11.10 * 1;
        iHigh = 14.94 * 1;
        iLow = 10.20 * 1;
        iVol = 118563 * 1;
        sVol = '118,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 10.95 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.90 * 1;
        iLow = 9.90 * 1;
        iVol = 37870 * 1;
        sVol = '37,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 10.50 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.67 * 1;
        iLow = 9.00 * 1;
        iVol = 54223 * 1;
        sVol = '54,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 9.20 * 1;
        iOpen = 10.40 * 1;
        iHigh = 16.98 * 1;
        iLow = 8.58 * 1;
        iVol = 1479400 * 1;
        sVol = '1,479,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 7.99 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.08 * 1;
        iLow = 7.61 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 8.04 * 1;
        iOpen = 7.73 * 1;
        iHigh = 9.44 * 1;
        iLow = 7.20 * 1;
        iVol = 212100 * 1;
        sVol = '212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 10.80 * 1;
        iOpen = 8.15 * 1;
        iHigh = 14.98 * 1;
        iLow = 8.00 * 1;
        iVol = 961000 * 1;
        sVol = '961,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 11.70 * 1;
        iOpen = 13.15 * 1;
        iHigh = 15.55 * 1;
        iLow = 10.01 * 1;
        iVol = 785900 * 1;
        sVol = '785,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 8.35 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.60 * 1;
        iLow = 8.14 * 1;
        iVol = 349200 * 1;
        sVol = '349,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 4.75 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.52 * 1;
        iVol = 2493000 * 1;
        sVol = '2,493,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 4.78 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.67 * 1;
        iVol = 657000 * 1;
        sVol = '657,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 4.80 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.54 * 1;
        iVol = 519200 * 1;
        sVol = '519,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 4.28 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.25 * 1;
        iVol = 696700 * 1;
        sVol = '696,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 4.23 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.10 * 1;
        iVol = 1462900 * 1;
        sVol = '1,462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 4.47 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.20 * 1;
        iVol = 3492400 * 1;
        sVol = '3,492,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 4.12 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.10 * 1;
        iVol = 636500 * 1;
        sVol = '636,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 3.84 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.77 * 1;
        iVol = 372800 * 1;
        sVol = '372,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 4.06 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.80 * 1;
        iVol = 202900 * 1;
        sVol = '202,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 3.95 * 1;
        iOpen = 3.95 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.75 * 1;
        iVol = 183100 * 1;
        sVol = '183,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 3.67 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.59 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 3.26 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.15 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 2.95 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.90 * 1;
        iVol = 209600 * 1;
        sVol = '209,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 3.51 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.65 * 1;
        iLow = 2.92 * 1;
        iVol = 441400 * 1;
        sVol = '441,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 3.17 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.07 * 1;
        iVol = 383800 * 1;
        sVol = '383,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.12 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 3.39 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.14 * 1;
        iVol = 121000 * 1;
        sVol = '121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 2.75 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.48 * 1;
        iLow = 2.64 * 1;
        iVol = 417600 * 1;
        sVol = '417,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 2.70 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.63 * 1;
        iVol = 270900 * 1;
        sVol = '270,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 2.69 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.60 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 2.81 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.75 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 3.02 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.80 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 3.50 * 1;
        iOpen = 3.21 * 1;
        iHigh = 4.74 * 1;
        iLow = 3.21 * 1;
        iVol = 23614300 * 1;
        sVol = '23,614,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 3.08 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.92 * 1;
        iVol = 699900 * 1;
        sVol = '699,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 3.21 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.46 * 1;
        iLow = 2.95 * 1;
        iVol = 611400 * 1;
        sVol = '611,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 3.27 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.02 * 1;
        iVol = 128300 * 1;
        sVol = '128,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 3.26 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.12 * 1;
        iVol = 207200 * 1;
        sVol = '207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 3.38 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.10 * 1;
        iVol = 181900 * 1;
        sVol = '181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 3.36 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.28 * 1;
        iVol = 237200 * 1;
        sVol = '237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 3.23 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.23 * 1;
        iVol = 277500 * 1;
        sVol = '277,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 3.69 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.25 * 1;
        iVol = 799700 * 1;
        sVol = '799,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 4.09 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.62 * 1;
        iVol = 1295400 * 1;
        sVol = '1,295,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 2.79 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.56 * 1;
        iVol = 1323400 * 1;
        sVol = '1,323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 2.31 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.26 * 1;
        iVol = 520400 * 1;
        sVol = '520,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 2.21 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.13 * 1;
        iVol = 308500 * 1;
        sVol = '308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 2.32 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.15 * 1;
        iVol = 172600 * 1;
        sVol = '172,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 2.26 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.17 * 1;
        iVol = 232000 * 1;
        sVol = '232,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 2.20 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.39 * 1;
        iLow = 1.96 * 1;
        iVol = 247100 * 1;
        sVol = '247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 2.22 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.13 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 2.30 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.15 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 2.27 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.21 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 2.15 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.12 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 1.98 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.92 * 1;
        iVol = 173500 * 1;
        sVol = '173,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 2.01 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.95 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 1.91 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.75 * 1;
        iVol = 506500 * 1;
        sVol = '506,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 1.81 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.75 * 1;
        iVol = 173200 * 1;
        sVol = '173,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.87 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.78 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.71 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.71 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.61 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.54 * 1;
        iVol = 190300 * 1;
        sVol = '190,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.73 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.57 * 1;
        iVol = 329500 * 1;
        sVol = '329,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.86 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.73 * 1;
        iVol = 482200 * 1;
        sVol = '482,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 2.10 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.45 * 1;
        iLow = 1.75 * 1;
        iVol = 2288800 * 1;
        sVol = '2,288,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 1.92 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.80 * 1;
        iVol = 497100 * 1;
        sVol = '497,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 1.86 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.77 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.89 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.79 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 1.84 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.81 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.78 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.77 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.71 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.69 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 1.78 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.64 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.74 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.68 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.80 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.71 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.65 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.50 * 1;
        iVol = 249000 * 1;
        sVol = '249,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 1.79 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.67 * 1;
        iVol = 580700 * 1;
        sVol = '580,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.77 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.60 * 1;
        iVol = 854800 * 1;
        sVol = '854,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 1.80 * 1;
        iOpen = 1.65 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.65 * 1;
        iVol = 341700 * 1;
        sVol = '341,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.86 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.67 * 1;
        iVol = 222700 * 1;
        sVol = '222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.68 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.65 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.82 * 1;
        iOpen = 1.73 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.68 * 1;
        iVol = 411700 * 1;
        sVol = '411,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.69 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.67 * 1;
        iVol = 118700 * 1;
        sVol = '118,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 1.67 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.56 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.64 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.56 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.70 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.62 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 1.65 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.63 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 1.64 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.66 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.59 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.61 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.61 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 1.57 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.56 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 1.47 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.47 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 1.47 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.46 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 1.52 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.47 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 1.52 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.49 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 1.55 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.47 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 1.53 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.47 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 1.56 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.52 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 1.55 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.53 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 1.54 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.50 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 1.54 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 1.49 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.49 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 1.51 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.50 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.47 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 1.49 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.46 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 1.45 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.41 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 1.38 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.38 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 1.32 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.15 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 1.28 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.18 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 1.34 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 1.35 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.29 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 1.35 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.26 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 1.29 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.29 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 1.28 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.20 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 1.25 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.21 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.20 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 1.24 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 1.25 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.25 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 1.21 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.16 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 1.26 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.22 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 1.23 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 1.25 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 1.27 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.19 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.24 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 1.27 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.27 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 1.23 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.22 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 1.23 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.21 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 1.29 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.24 * 1;
        iVol = 755800 * 1;
        sVol = '755,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 1.23 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.17 * 1;
        iVol = 1761800 * 1;
        sVol = '1,761,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 1.27 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.15 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 1.33 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.21 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 1.29 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.26 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 1.30 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.18 * 1;
        iVol = 379400 * 1;
        sVol = '379,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 1.23 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.21 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 1.25 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.21 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 1.29 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.21 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 1.25 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.18 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 1.22 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 1.27 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 1.20 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.20 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.19 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.17 * 1;
        iVol = 213700 * 1;
        sVol = '213,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 1.19 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.18 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.21 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.18 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.54 * 1;
        iOpen = 1.77 * 1;
        iHigh = 2.37 * 1;
        iLow = 1.45 * 1;
        iVol = 73562500 * 1;
        sVol = '73,562,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 1.42 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.35 * 1;
        iVol = 1846900 * 1;
        sVol = '1,846,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 1.29 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.26 * 1;
        iVol = 660300 * 1;
        sVol = '660,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 1.48 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.24 * 1;
        iVol = 1657800 * 1;
        sVol = '1,657,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 1.3401 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.32 * 1;
        iVol = 395275 * 1;
        sVol = '395,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 1.285 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.26 * 1;
        iVol = 134578 * 1;
        sVol = '134,578';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 1.26 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.22 * 1;
        iVol = 149633 * 1;
        sVol = '149,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 1.26 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.22 * 1;
        iVol = 254032 * 1;
        sVol = '254,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 1.52 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.26 * 1;
        iVol = 357030 * 1;
        sVol = '357,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 1.37 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.3501 * 1;
        iVol = 107155 * 1;
        sVol = '107,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 1.29 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.29 * 1;
        iVol = 92343 * 1;
        sVol = '92,343';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 1.18 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.165 * 1;
        iVol = 208282 * 1;
        sVol = '208,282';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 1.23 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.2693 * 1;
        iLow = 1.18 * 1;
        iVol = 118388 * 1;
        sVol = '118,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 1.31 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.3512 * 1;
        iLow = 1.23 * 1;
        iVol = 265323 * 1;
        sVol = '265,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 1.39 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.36 * 1;
        iVol = 477981 * 1;
        sVol = '477,981';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 1.29 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.5 * 1;
        iLow = 1.2601 * 1;
        iVol = 388366 * 1;
        sVol = '388,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 1.99 * 1;
        iOpen = 1.62 * 1;
        iHigh = 4.4799 * 1;
        iLow = 1.48 * 1;
        iVol = 72931533 * 1;
        sVol = '72,931,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 1.62 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.58 * 1;
        iVol = 2318117 * 1;
        sVol = '2,318,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 1.3 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.3 * 1;
        iVol = 1289458 * 1;
        sVol = '1,289,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.89 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.23 * 1;
        iLow = 0.7676 * 1;
        iVol = 4549438 * 1;
        sVol = '4,549,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.87 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.9377 * 1;
        iLow = 0.79 * 1;
        iVol = 842645 * 1;
        sVol = '842,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.8401 * 1;
        iOpen = 0.9199 * 1;
        iHigh = 0.925 * 1;
        iLow = 0.8333 * 1;
        iVol = 283077 * 1;
        sVol = '283,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.8198 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.8001 * 1;
        iVol = 299082 * 1;
        sVol = '299,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.805 * 1;
        iOpen = 0.8213 * 1;
        iHigh = 0.833 * 1;
        iLow = 0.805 * 1;
        iVol = 225022 * 1;
        sVol = '225,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.7741 * 1;
        iOpen = 0.8439 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.765 * 1;
        iVol = 1049965 * 1;
        sVol = '1,049,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.8238 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8279 * 1;
        iLow = 0.785 * 1;
        iVol = 497728 * 1;
        sVol = '497,728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.835 * 1;
        iOpen = 0.8327 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.802 * 1;
        iVol = 493802 * 1;
        sVol = '493,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.807 * 1;
        iOpen = 0.8337 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.79 * 1;
        iVol = 251486 * 1;
        sVol = '251,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.83 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.8589 * 1;
        iLow = 0.807 * 1;
        iVol = 215120 * 1;
        sVol = '215,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.7773 * 1;
        iOpen = 0.817 * 1;
        iHigh = 0.8232 * 1;
        iLow = 0.762 * 1;
        iVol = 338689 * 1;
        sVol = '338,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.7672 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.802 * 1;
        iLow = 0.7542 * 1;
        iVol = 106046 * 1;
        sVol = '106,046';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.792 * 1;
        iOpen = 0.792 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.7002 * 1;
        iVol = 350087 * 1;
        sVol = '350,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.8 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.816 * 1;
        iLow = 0.7605 * 1;
        iVol = 149188 * 1;
        sVol = '149,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.88 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.8998 * 1;
        iLow = 0.8006 * 1;
        iVol = 729461 * 1;
        sVol = '729,461';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.8008 * 1;
        iOpen = 0.8279 * 1;
        iHigh = 0.8638 * 1;
        iLow = 0.78 * 1;
        iVol = 503310 * 1;
        sVol = '503,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.7438 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.7268 * 1;
        iVol = 213094 * 1;
        sVol = '213,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.7085 * 1;
        iOpen = 0.7599 * 1;
        iHigh = 0.7599 * 1;
        iLow = 0.703 * 1;
        iVol = 204627 * 1;
        sVol = '204,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.66 * 1;
        iOpen = 0.707 * 1;
        iHigh = 0.7249 * 1;
        iLow = 0.6562 * 1;
        iVol = 339182 * 1;
        sVol = '339,182';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.639 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.6763 * 1;
        iLow = 0.6311 * 1;
        iVol = 127813 * 1;
        sVol = '127,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.63 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.6135 * 1;
        iVol = 104102 * 1;
        sVol = '104,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.6266 * 1;
        iOpen = 0.615 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.61 * 1;
        iVol = 95188 * 1;
        sVol = '95,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.566 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.615018 * 1;
        iLow = 0.566 * 1;
        iVol = 175016 * 1;
        sVol = '175,016';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.5754 * 1;
        iOpen = 0.5824 * 1;
        iHigh = 0.5899 * 1;
        iLow = 0.5668 * 1;
        iVol = 110079 * 1;
        sVol = '110,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.5709 * 1;
        iOpen = 0.5849 * 1;
        iHigh = 0.5924 * 1;
        iLow = 0.5695 * 1;
        iVol = 65464 * 1;
        sVol = '65,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.5601 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.5701 * 1;
        iLow = 0.5501 * 1;
        iVol = 87198 * 1;
        sVol = '87,198';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.5921 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.6033 * 1;
        iLow = 0.5494 * 1;
        iVol = 155883 * 1;
        sVol = '155,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.6395 * 1;
        iOpen = 0.586 * 1;
        iHigh = 0.648 * 1;
        iLow = 0.586 * 1;
        iVol = 151362 * 1;
        sVol = '151,362';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.6276 * 1;
        iOpen = 0.6395 * 1;
        iHigh = 0.6499 * 1;
        iLow = 0.6138 * 1;
        iVol = 119888 * 1;
        sVol = '119,888';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.5951 * 1;
        iOpen = 0.6324 * 1;
        iHigh = 0.6354 * 1;
        iLow = 0.585 * 1;
        iVol = 74777 * 1;
        sVol = '74,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.579 * 1;
        iOpen = 0.5998 * 1;
        iHigh = 0.6049 * 1;
        iLow = 0.5727 * 1;
        iVol = 100321 * 1;
        sVol = '100,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.551 * 1;
        iOpen = 0.5896 * 1;
        iHigh = 0.5985 * 1;
        iLow = 0.5502 * 1;
        iVol = 147662 * 1;
        sVol = '147,662';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.5574 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.578 * 1;
        iLow = 0.5499 * 1;
        iVol = 63804 * 1;
        sVol = '63,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.5449 * 1;
        iOpen = 0.545 * 1;
        iHigh = 0.5624 * 1;
        iLow = 0.5346 * 1;
        iVol = 59146 * 1;
        sVol = '59,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.5268 * 1;
        iOpen = 0.5474 * 1;
        iHigh = 0.5479 * 1;
        iLow = 0.52 * 1;
        iVol = 78527 * 1;
        sVol = '78,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.5225 * 1;
        iOpen = 0.516 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.516 * 1;
        iVol = 31266 * 1;
        sVol = '31,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.5073 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5399 * 1;
        iLow = 0.5055 * 1;
        iVol = 75523 * 1;
        sVol = '75,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.5036 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5173 * 1;
        iLow = 0.4956 * 1;
        iVol = 68409 * 1;
        sVol = '68,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.5599 * 1;
        iOpen = 0.4972 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.4901 * 1;
        iVol = 284393 * 1;
        sVol = '284,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.5599 * 1;
        iOpen = 0.5431 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.515 * 1;
        iVol = 112999 * 1;
        sVol = '112,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.5667 * 1;
        iOpen = 0.5599 * 1;
        iHigh = 0.5766 * 1;
        iLow = 0.5527 * 1;
        iVol = 71948 * 1;
        sVol = '71,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.6129 * 1;
        iOpen = 0.5667 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.5502 * 1;
        iVol = 179996 * 1;
        sVol = '179,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.619 * 1;
        iOpen = 0.639 * 1;
        iHigh = 0.639 * 1;
        iLow = 0.5903 * 1;
        iVol = 52301 * 1;
        sVol = '52,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.6069 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6185 * 1;
        iLow = 0.58 * 1;
        iVol = 41750 * 1;
        sVol = '41,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.66 * 1;
        iOpen = 0.5999 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.5801 * 1;
        iVol = 106652 * 1;
        sVol = '106,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.653 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 1;
        iVol = 54239 * 1;
        sVol = '54,239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.631 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.6699 * 1;
        iLow = 0.63 * 1;
        iVol = 40607 * 1;
        sVol = '40,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.529 * 1;
        iOpen = 0.575 * 1;
        iHigh = 0.5919 * 1;
        iLow = 0.503 * 1;
        iVol = 277008 * 1;
        sVol = '277,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.5066 * 1;
        iOpen = 0.521 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.5 * 1;
        iVol = 92573 * 1;
        sVol = '92,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.476 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5187 * 1;
        iLow = 0.465 * 1;
        iVol = 139432 * 1;
        sVol = '139,432';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.4071 * 1;
        iOpen = 0.4743 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.383 * 1;
        iVol = 217754 * 1;
        sVol = '217,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.447 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.469 * 1;
        iLow = 0.4186 * 1;
        iVol = 379931 * 1;
        sVol = '379,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.4539 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.493 * 1;
        iLow = 0.4538 * 1;
        iVol = 101193 * 1;
        sVol = '101,193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.4324 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4176 * 1;
        iVol = 80681 * 1;
        sVol = '80,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.4451 * 1;
        iOpen = 0.4382 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.4334 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.449 * 1;
        iOpen = 0.4505 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4318 * 1;
        iVol = 24307 * 1;
        sVol = '24,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.431 * 1;
        iOpen = 0.449 * 1;
        iHigh = 0.4579 * 1;
        iLow = 0.43 * 1;
        iVol = 30575 * 1;
        sVol = '30,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.51 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.532 * 1;
        iLow = 0.48 * 1;
        iVol = 499481 * 1;
        sVol = '499,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.5095 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5135 * 1;
        iLow = 0.4891 * 1;
        iVol = 62284 * 1;
        sVol = '62,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.4969 * 1;
        iOpen = 0.4901 * 1;
        iHigh = 0.4999 * 1;
        iLow = 0.467 * 1;
        iVol = 102455 * 1;
        sVol = '102,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.52 * 1;
        iOpen = 0.4835 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.4803 * 1;
        iVol = 59215 * 1;
        sVol = '59,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.5263 * 1;
        iOpen = 0.5172 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.5021 * 1;
        iVol = 46766 * 1;
        sVol = '46,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.5301 * 1;
        iOpen = 0.5145 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.5145 * 1;
        iVol = 25799 * 1;
        sVol = '25,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.529 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.4901 * 1;
        iVol = 53191 * 1;
        sVol = '53,191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.51 * 1;
        iOpen = 0.5169 * 1;
        iHigh = 0.5296 * 1;
        iLow = 0.51 * 1;
        iVol = 35981 * 1;
        sVol = '35,981';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.4951 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5198 * 1;
        iLow = 0.495 * 1;
        iVol = 20382 * 1;
        sVol = '20,382';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.5 * 1;
        iOpen = 0.4952 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.4973 * 1;
        iVol = 24799 * 1;
        sVol = '24,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.5 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5022 * 1;
        iLow = 0.495 * 1;
        iVol = 34266 * 1;
        sVol = '34,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.541 * 1;
        iOpen = 0.5513 * 1;
        iHigh = 0.5513 * 1;
        iLow = 0.498 * 1;
        iVol = 102652 * 1;
        sVol = '102,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.5938 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.5938 * 1;
        iVol = 71617 * 1;
        sVol = '71,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.571 * 1;
        iOpen = 0.6399 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.57 * 1;
        iVol = 45796 * 1;
        sVol = '45,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.56 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.56 * 1;
        iVol = 34363 * 1;
        sVol = '34,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.559 * 1;
        iOpen = 0.5827 * 1;
        iHigh = 0.5914 * 1;
        iLow = 0.54 * 1;
        iVol = 51392 * 1;
        sVol = '51,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.5511 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.562 * 1;
        iLow = 0.531 * 1;
        iVol = 44022 * 1;
        sVol = '44,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.511 * 1;
        iOpen = 0.5507 * 1;
        iHigh = 0.556349 * 1;
        iLow = 0.505 * 1;
        iVol = 47416 * 1;
        sVol = '47,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.5003 * 1;
        iOpen = 0.521 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.4804 * 1;
        iVol = 48748 * 1;
        sVol = '48,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.5103 * 1;
        iOpen = 0.495601 * 1;
        iHigh = 0.5225 * 1;
        iLow = 0.47 * 1;
        iVol = 107277 * 1;
        sVol = '107,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.525 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.4985 * 1;
        iVol = 31757 * 1;
        sVol = '31,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.5034 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.5196 * 1;
        iLow = 0.4756 * 1;
        iVol = 108243 * 1;
        sVol = '108,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.4883 * 1;
        iOpen = 0.503 * 1;
        iHigh = 0.503 * 1;
        iLow = 0.4882 * 1;
        iVol = 30262 * 1;
        sVol = '30,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.495 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.4999 * 1;
        iLow = 0.48 * 1;
        iVol = 49370 * 1;
        sVol = '49,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.497 * 1;
        iOpen = 0.481 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4883 * 1;
        iVol = 16240 * 1;
        sVol = '16,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.4851 * 1;
        iOpen = 0.492501 * 1;
        iHigh = 0.5342 * 1;
        iLow = 0.4851 * 1;
        iVol = 40744 * 1;
        sVol = '40,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.4766 * 1;
        iOpen = 0.486 * 1;
        iHigh = 0.4993 * 1;
        iLow = 0.4705 * 1;
        iVol = 25699 * 1;
        sVol = '25,699';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.4947 * 1;
        iOpen = 0.4874 * 1;
        iHigh = 0.4949 * 1;
        iLow = 0.48 * 1;
        iVol = 9226 * 1;
        sVol = '9,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.485 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.485 * 1;
        iVol = 79998 * 1;
        sVol = '79,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.515 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.5398 * 1;
        iLow = 0.471 * 1;
        iVol = 1665497 * 1;
        sVol = '1,665,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.529 * 1;
        iOpen = 0.5176 * 1;
        iHigh = 0.5527 * 1;
        iLow = 0.4851 * 1;
        iVol = 100957 * 1;
        sVol = '100,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.5028 * 1;
        iOpen = 0.4928 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.4927 * 1;
        iVol = 98135 * 1;
        sVol = '98,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.519 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 32307 * 1;
        sVol = '32,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.474 * 1;
        iVol = 67357 * 1;
        sVol = '67,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.486 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4713 * 1;
        iVol = 24096 * 1;
        sVol = '24,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.491 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4782 * 1;
        iVol = 23447 * 1;
        sVol = '23,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.4875 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4875 * 1;
        iVol = 49644 * 1;
        sVol = '49,644';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.4999 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5199 * 1;
        iLow = 0.4875 * 1;
        iVol = 31553 * 1;
        sVol = '31,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.4875 * 1;
        iOpen = 0.4875 * 1;
        iHigh = 0.509 * 1;
        iLow = 0.4875 * 1;
        iVol = 18479 * 1;
        sVol = '18,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.4908 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5097 * 1;
        iLow = 0.48 * 1;
        iVol = 34158 * 1;
        sVol = '34,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.4862 * 1;
        iOpen = 0.491 * 1;
        iHigh = 0.4912 * 1;
        iLow = 0.4802 * 1;
        iVol = 37789 * 1;
        sVol = '37,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.4884 * 1;
        iOpen = 0.4878 * 1;
        iHigh = 0.4901 * 1;
        iLow = 0.483 * 1;
        iVol = 10743 * 1;
        sVol = '10,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.485 * 1;
        iOpen = 0.489 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.465 * 1;
        iVol = 256962 * 1;
        sVol = '256,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.4838 * 1;
        iOpen = 0.488 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4755 * 1;
        iVol = 12739 * 1;
        sVol = '12,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.462 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 1;
        iVol = 60797 * 1;
        sVol = '60,797';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.4501 * 1;
        iOpen = 0.484 * 1;
        iHigh = 0.4716 * 1;
        iLow = 0.45 * 1;
        iVol = 14846 * 1;
        sVol = '14,846';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.45 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.45 * 1;
        iVol = 24794 * 1;
        sVol = '24,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.4501 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 1;
        iVol = 29202 * 1;
        sVol = '29,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.46 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.479 * 1;
        iLow = 0.4561 * 1;
        iVol = 31009 * 1;
        sVol = '31,009';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.48 * 1;
        iOpen = 0.465 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4511 * 1;
        iVol = 36788 * 1;
        sVol = '36,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.471 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.5424 * 1;
        iLow = 0.47 * 1;
        iVol = 928185 * 1;
        sVol = '928,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4523 * 1;
        iVol = 71317 * 1;
        sVol = '71,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.4415 * 1;
        iOpen = 0.463 * 1;
        iHigh = 0.463 * 1;
        iLow = 0.43 * 1;
        iVol = 83085 * 1;
        sVol = '83,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.4525 * 1;
        iOpen = 0.442 * 1;
        iHigh = 0.455 * 1;
        iLow = 0.44 * 1;
        iVol = 29854 * 1;
        sVol = '29,854';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.4474 * 1;
        iOpen = 0.468 * 1;
        iHigh = 0.468 * 1;
        iLow = 0.44 * 1;
        iVol = 35296 * 1;
        sVol = '35,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4424 * 1;
        iLow = 0.42 * 1;
        iVol = 29648 * 1;
        sVol = '29,648';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.4306 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.422 * 1;
        iVol = 35356 * 1;
        sVol = '35,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.4256 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.4796 * 1;
        iLow = 0.41 * 1;
        iVol = 349779 * 1;
        sVol = '349,779';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.42 * 1;
        iOpen = 0.424 * 1;
        iHigh = 0.4488 * 1;
        iLow = 0.401 * 1;
        iVol = 65478 * 1;
        sVol = '65,478';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.428 * 1;
        iOpen = 0.424 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4099 * 1;
        iVol = 81902 * 1;
        sVol = '81,902';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.4338 * 1;
        iOpen = 0.4285 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4132 * 1;
        iVol = 69997 * 1;
        sVol = '69,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.4231 * 1;
        iOpen = 0.4171 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 45662 * 1;
        sVol = '45,662';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.427 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4458 * 1;
        iLow = 0.42 * 1;
        iVol = 26366 * 1;
        sVol = '26,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.428 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.421 * 1;
        iVol = 24012 * 1;
        sVol = '24,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.4 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.434 * 1;
        iLow = 0.4 * 1;
        iVol = 85885 * 1;
        sVol = '85,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.3967 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.3931 * 1;
        iVol = 68843 * 1;
        sVol = '68,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.4 * 1;
        iOpen = 0.4035 * 1;
        iHigh = 0.4128 * 1;
        iLow = 0.3967 * 1;
        iVol = 62231 * 1;
        sVol = '62,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.39 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.3821 * 1;
        iVol = 104845 * 1;
        sVol = '104,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.375 * 1;
        iOpen = 0.4198 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.361 * 1;
        iVol = 183067 * 1;
        sVol = '183,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.385 * 1;
        iOpen = 0.399 * 1;
        iHigh = 0.399 * 1;
        iLow = 0.362 * 1;
        iVol = 79765 * 1;
        sVol = '79,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.34 * 1;
        iOpen = 0.393 * 1;
        iHigh = 0.393 * 1;
        iLow = 0.34 * 1;
        iVol = 71041 * 1;
        sVol = '71,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.3501 * 1;
        iOpen = 0.3461 * 1;
        iHigh = 0.3911 * 1;
        iLow = 0.3432 * 1;
        iVol = 119903 * 1;
        sVol = '119,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.3681 * 1;
        iOpen = 0.359 * 1;
        iHigh = 0.4019 * 1;
        iLow = 0.3511 * 1;
        iVol = 47599 * 1;
        sVol = '47,599';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.337 * 1;
        iOpen = 0.351 * 1;
        iHigh = 0.3647 * 1;
        iLow = 0.33 * 1;
        iVol = 129922 * 1;
        sVol = '129,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.32 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.32 * 1;
        iVol = 95457 * 1;
        sVol = '95,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.302 * 1;
        iOpen = 0.3064 * 1;
        iHigh = 0.3399 * 1;
        iLow = 0.2881 * 1;
        iVol = 225571 * 1;
        sVol = '225,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.3155 * 1;
        iOpen = 0.3008 * 1;
        iHigh = 0.3318 * 1;
        iLow = 0.29 * 1;
        iVol = 131728 * 1;
        sVol = '131,728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.296 * 1;
        iOpen = 0.3153 * 1;
        iHigh = 0.3449 * 1;
        iLow = 0.2913 * 1;
        iVol = 176443 * 1;
        sVol = '176,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.287 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.322 * 1;
        iLow = 0.27 * 1;
        iVol = 299306 * 1;
        sVol = '299,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.2989 * 1;
        iOpen = 0.297 * 1;
        iHigh = 0.3104 * 1;
        iLow = 0.2871 * 1;
        iVol = 151693 * 1;
        sVol = '151,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.300301 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.290101 * 1;
        iVol = 46996 * 1;
        sVol = '46,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.319 * 1;
        iOpen = 0.3149 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.3001 * 1;
        iVol = 80564 * 1;
        sVol = '80,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.32 * 1;
        iOpen = 0.316 * 1;
        iHigh = 0.33999 * 1;
        iLow = 0.3101 * 1;
        iVol = 159098 * 1;
        sVol = '159,098';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.3493 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.3364 * 1;
        iVol = 461266 * 1;
        sVol = '461,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.322 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.3203 * 1;
        iVol = 149225 * 1;
        sVol = '149,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.3719 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.32 * 1;
        iVol = 4543592 * 1;
        sVol = '4,543,592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.42 * 1;
        iOpen = 0.386 * 1;
        iHigh = 0.4799 * 1;
        iLow = 0.35 * 1;
        iVol = 2373639 * 1;
        sVol = '2,373,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 7.70 * 1;
        iOpen = 8.20 * 1;
        iHigh = 11.99 * 1;
        iLow = 7.30 * 1;
        iVol = 470725 * 1;
        sVol = '470,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 6.68 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.89 * 1;
        iLow = 6.27 * 1;
        iVol = 153380 * 1;
        sVol = '153,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 6.40 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.615 * 1;
        iLow = 6.3101 * 1;
        iVol = 228561 * 1;
        sVol = '228,561';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 6.365 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.32 * 1;
        iVol = 111862 * 1;
        sVol = '111,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 6.10 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.60 * 1;
        iVol = 179393 * 1;
        sVol = '179,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 5.71 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.58 * 1;
        iVol = 54786 * 1;
        sVol = '54,786';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 5.25 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.39 * 1;
        iLow = 4.32 * 1;
        iVol = 863404 * 1;
        sVol = '863,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 4.55 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.88 * 1;
        iLow = 4.41 * 1;
        iVol = 263380 * 1;
        sVol = '263,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 6.66 * 1;
        iOpen = 6.02 * 1;
        iHigh = 12.47 * 1;
        iLow = 5.39 * 1;
        iVol = 12853515 * 1;
        sVol = '12,853,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 4.58 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.3603 * 1;
        iLow = 4.36 * 1;
        iVol = 678923 * 1;
        sVol = '678,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 3.76 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 3.70 * 1;
        iVol = 354996 * 1;
        sVol = '354,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 6.26 * 1;
        iOpen = 4.02 * 1;
        iHigh = 7.77 * 1;
        iLow = 3.62 * 1;
        iVol = 15941580 * 1;
        sVol = '15,941,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 6.59 * 1;
        iOpen = 6.47 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.151 * 1;
        iVol = 1956172 * 1;
        sVol = '1,956,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.68 * 1;
        iLow = 5.45 * 1;
        iVol = 281670 * 1;
        sVol = '281,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 6.22 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.57 * 1;
        iVol = 160837 * 1;
        sVol = '160,837';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 5.49 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.04 * 1;
        iVol = 235893 * 1;
        sVol = '235,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 5.22 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.8112 * 1;
        iVol = 124625 * 1;
        sVol = '124,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 5.47 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.81 * 1;
        iLow = 4.90 * 1;
        iVol = 151017 * 1;
        sVol = '151,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 4.90 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.62 * 1;
        iLow = 4.90 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 4.91 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.84 * 1;
        iVol = 78105 * 1;
        sVol = '78,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 4.84 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.2899 * 1;
        iLow = 4.73 * 1;
        iVol = 93112 * 1;
        sVol = '93,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}