function loadData()	{
    				
        var newDate = new Date(2022, 7, 31);
        iClose = 307.84 * 1;
        iOpen = 192.40 * 1;
        iHigh = 677.60 * 1;
        iLow = 108.80 * 1;
        iVol = 136038 * 1;
        sVol = '136,038';
            
        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 = 419.20 * 1;
        iOpen = 831.92 * 1;
        iHigh = 1010.08 * 1;
        iLow = 328.00 * 1;
        iVol = 255200 * 1;
        sVol = '255,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 119.20 * 1;
        iOpen = 274.80 * 1;
        iHigh = 274.80 * 1;
        iLow = 94.16 * 1;
        iVol = 343388 * 1;
        sVol = '343,388';
            
        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 = 228.00 * 1;
        iOpen = 97.28 * 1;
        iHigh = 249.52 * 1;
        iLow = 96.04 * 1;
        iVol = 2280425 * 1;
        sVol = '2,280,425';
            
        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 = 291.20 * 1;
        iOpen = 208.32 * 1;
        iHigh = 367.52 * 1;
        iLow = 186.32 * 1;
        iVol = 1426450 * 1;
        sVol = '1,426,450';
            
        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 = 246.08 * 1;
        iOpen = 283.20 * 1;
        iHigh = 350.40 * 1;
        iLow = 216.00 * 1;
        iVol = 935213 * 1;
        sVol = '935,213';
            
        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 = 310.40 * 1;
        iOpen = 248.00 * 1;
        iHigh = 315.00 * 1;
        iLow = 216.40 * 1;
        iVol = 489863 * 1;
        sVol = '489,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 321.60 * 1;
        iOpen = 288.00 * 1;
        iHigh = 365.68 * 1;
        iLow = 273.60 * 1;
        iVol = 378600 * 1;
        sVol = '378,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 329.44 * 1;
        iOpen = 321.68 * 1;
        iHigh = 335.92 * 1;
        iLow = 308.72 * 1;
        iVol = 107513 * 1;
        sVol = '107,513';
            
        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 = 300.00 * 1;
        iOpen = 328.08 * 1;
        iHigh = 334.91 * 1;
        iLow = 285.20 * 1;
        iVol = 83613 * 1;
        sVol = '83,613';
            
        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 = 133.04 * 1;
        iOpen = 307.28 * 1;
        iHigh = 312.96 * 1;
        iLow = 126.40 * 1;
        iVol = 665100 * 1;
        sVol = '665,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 71.92 * 1;
        iOpen = 133.76 * 1;
        iHigh = 184.00 * 1;
        iLow = 62.16 * 1;
        iVol = 2268450 * 1;
        sVol = '2,268,450';
            
        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 = 76.40 * 1;
        iOpen = 77.20 * 1;
        iHigh = 85.60 * 1;
        iLow = 64.00 * 1;
        iVol = 1114675 * 1;
        sVol = '1,114,675';
            
        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 = 67.84 * 1;
        iOpen = 77.28 * 1;
        iHigh = 77.68 * 1;
        iLow = 64.80 * 1;
        iVol = 533250 * 1;
        sVol = '533,250';
            
        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 = 50.88 * 1;
        iOpen = 62.80 * 1;
        iHigh = 65.28 * 1;
        iLow = 48.24 * 1;
        iVol = 417688 * 1;
        sVol = '417,688';
            
        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 = 48.96 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.96 * 1;
        iLow = 44.08 * 1;
        iVol = 220688 * 1;
        sVol = '220,688';
            
        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 = 46.00 * 1;
        iOpen = 46.96 * 1;
        iHigh = 48.72 * 1;
        iLow = 42.72 * 1;
        iVol = 265050 * 1;
        sVol = '265,050';
            
        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 = 50.80 * 1;
        iOpen = 45.12 * 1;
        iHigh = 59.20 * 1;
        iLow = 44.80 * 1;
        iVol = 1949750 * 1;
        sVol = '1,949,750';
            
        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 = 44.96 * 1;
        iOpen = 48.32 * 1;
        iHigh = 50.40 * 1;
        iLow = 44.26 * 1;
        iVol = 121675 * 1;
        sVol = '121,675';
            
        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 = 44.48 * 1;
        iOpen = 44.72 * 1;
        iHigh = 45.68 * 1;
        iLow = 41.60 * 1;
        iVol = 94975 * 1;
        sVol = '94,975';
            
        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 = 39.44 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.20 * 1;
        iLow = 38.48 * 1;
        iVol = 69675 * 1;
        sVol = '69,675';
            
        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 = 36.72 * 1;
        iOpen = 38.96 * 1;
        iHigh = 41.43 * 1;
        iLow = 36.56 * 1;
        iVol = 83925 * 1;
        sVol = '83,925';
            
        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 = 31.28 * 1;
        iOpen = 35.84 * 1;
        iHigh = 36.72 * 1;
        iLow = 30.80 * 1;
        iVol = 144563 * 1;
        sVol = '144,563';
            
        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 = 31.68 * 1;
        iOpen = 30.80 * 1;
        iHigh = 34.00 * 1;
        iLow = 30.48 * 1;
        iVol = 88888 * 1;
        sVol = '88,888';
            
        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 = 32.56 * 1;
        iOpen = 35.52 * 1;
        iHigh = 37.52 * 1;
        iLow = 32.24 * 1;
        iVol = 607938 * 1;
        sVol = '607,938';
            
        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 = 29.92 * 1;
        iOpen = 31.68 * 1;
        iHigh = 34.64 * 1;
        iLow = 29.60 * 1;
        iVol = 205313 * 1;
        sVol = '205,313';
            
        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 = 30.32 * 1;
        iOpen = 29.60 * 1;
        iHigh = 31.60 * 1;
        iLow = 29.28 * 1;
        iVol = 84125 * 1;
        sVol = '84,125';
            
        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 = 25.76 * 1;
        iOpen = 29.76 * 1;
        iHigh = 30.36 * 1;
        iLow = 25.60 * 1;
        iVol = 109775 * 1;
        sVol = '109,775';
            
        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 = 26.32 * 1;
        iOpen = 25.92 * 1;
        iHigh = 27.12 * 1;
        iLow = 24.24 * 1;
        iVol = 60125 * 1;
        sVol = '60,125';
            
        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 = 25.44 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.96 * 1;
        iLow = 24.56 * 1;
        iVol = 66125 * 1;
        sVol = '66,125';
            
        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 = 25.76 * 1;
        iOpen = 24.16 * 1;
        iHigh = 27.78 * 1;
        iLow = 24.00 * 1;
        iVol = 87025 * 1;
        sVol = '87,025';
            
        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 = 27.52 * 1;
        iOpen = 26.24 * 1;
        iHigh = 31.92 * 1;
        iLow = 25.76 * 1;
        iVol = 790488 * 1;
        sVol = '790,488';
            
        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 = 25.60 * 1;
        iOpen = 26.88 * 1;
        iHigh = 28.40 * 1;
        iLow = 24.56 * 1;
        iVol = 196563 * 1;
        sVol = '196,563';
            
        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 = 24.24 * 1;
        iOpen = 26.16 * 1;
        iHigh = 26.16 * 1;
        iLow = 24.08 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 22.16 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.64 * 1;
        iLow = 22.00 * 1;
        iVol = 75963 * 1;
        sVol = '75,963';
            
        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 = 21.36 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.79 * 1;
        iLow = 20.80 * 1;
        iVol = 54263 * 1;
        sVol = '54,263';
            
        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 = 21.12 * 1;
        iOpen = 21.52 * 1;
        iHigh = 21.92 * 1;
        iLow = 20.64 * 1;
        iVol = 37850 * 1;
        sVol = '37,850';
            
        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 = 20.56 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.59 * 1;
        iLow = 19.52 * 1;
        iVol = 50038 * 1;
        sVol = '50,038';
            
        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 = 20.96 * 1;
        iOpen = 20.24 * 1;
        iHigh = 22.08 * 1;
        iLow = 20.00 * 1;
        iVol = 55538 * 1;
        sVol = '55,538';
            
        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 = 20.88 * 1;
        iOpen = 20.56 * 1;
        iHigh = 21.92 * 1;
        iLow = 20.32 * 1;
        iVol = 40750 * 1;
        sVol = '40,750';
            
        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 = 21.04 * 1;
        iOpen = 20.24 * 1;
        iHigh = 22.24 * 1;
        iLow = 19.76 * 1;
        iVol = 48375 * 1;
        sVol = '48,375';
            
        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 = 22.48 * 1;
        iOpen = 20.96 * 1;
        iHigh = 23.04 * 1;
        iLow = 20.96 * 1;
        iVol = 61288 * 1;
        sVol = '61,288';
            
        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 = 20.96 * 1;
        iOpen = 22.72 * 1;
        iHigh = 22.72 * 1;
        iLow = 20.94 * 1;
        iVol = 35963 * 1;
        sVol = '35,963';
            
        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 = 19.44 * 1;
        iOpen = 20.48 * 1;
        iHigh = 21.99 * 1;
        iLow = 19.44 * 1;
        iVol = 56138 * 1;
        sVol = '56,138';
            
        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 = 18.40 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.00 * 1;
        iVol = 40638 * 1;
        sVol = '40,638';
            
        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 = 17.76 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.96 * 1;
        iLow = 17.36 * 1;
        iVol = 44550 * 1;
        sVol = '44,550';
            
        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 = 15.76 * 1;
        iOpen = 17.36 * 1;
        iHigh = 18.11 * 1;
        iLow = 15.04 * 1;
        iVol = 82075 * 1;
        sVol = '82,075';
            
        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 = 15.76 * 1;
        iOpen = 15.84 * 1;
        iHigh = 16.16 * 1;
        iLow = 15.36 * 1;
        iVol = 17875 * 1;
        sVol = '17,875';
            
        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 = 14.96 * 1;
        iOpen = 15.44 * 1;
        iHigh = 16.22 * 1;
        iLow = 14.96 * 1;
        iVol = 26975 * 1;
        sVol = '26,975';
            
        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 = 13.76 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.28 * 1;
        iLow = 13.52 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 14.16 * 1;
        iOpen = 14.80 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.68 * 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(2022, 10, 11);
        iClose = 14.96 * 1;
        iOpen = 13.76 * 1;
        iHigh = 15.48 * 1;
        iLow = 13.76 * 1;
        iVol = 37463 * 1;
        sVol = '37,463';
            
        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 = 15.20 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.92 * 1;
        iLow = 14.48 * 1;
        iVol = 21388 * 1;
        sVol = '21,388';
            
        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 = 16.00 * 1;
        iOpen = 14.96 * 1;
        iHigh = 16.48 * 1;
        iLow = 14.72 * 1;
        iVol = 40950 * 1;
        sVol = '40,950';
            
        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 = 15.20 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.40 * 1;
        iLow = 14.96 * 1;
        iVol = 21213 * 1;
        sVol = '21,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 13.92 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.28 * 1;
        iLow = 13.92 * 1;
        iVol = 12350 * 1;
        sVol = '12,350';
            
        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 = 14.00 * 1;
        iOpen = 14.48 * 1;
        iHigh = 14.72 * 1;
        iLow = 13.76 * 1;
        iVol = 11588 * 1;
        sVol = '11,588';
            
        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 = 13.36 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.24 * 1;
        iLow = 13.16 * 1;
        iVol = 13550 * 1;
        sVol = '13,550';
            
        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 = 13.76 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.19 * 1;
        iVol = 11550 * 1;
        sVol = '11,550';
            
        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 = 13.68 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.24 * 1;
        iLow = 13.28 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 13.04 * 1;
        iOpen = 13.84 * 1;
        iHigh = 13.84 * 1;
        iLow = 12.80 * 1;
        iVol = 11263 * 1;
        sVol = '11,263';
            
        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 = 12.32 * 1;
        iOpen = 13.44 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.24 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 12.00 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.72 * 1;
        iVol = 19075 * 1;
        sVol = '19,075';
            
        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 = 11.60 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.08 * 1;
        iLow = 11.38 * 1;
        iVol = 13125 * 1;
        sVol = '13,125';
            
        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 = 11.68 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.80 * 1;
        iVol = 29163 * 1;
        sVol = '29,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 19.28 * 1;
        iOpen = 11.92 * 1;
        iHigh = 21.44 * 1;
        iLow = 11.84 * 1;
        iVol = 2344675 * 1;
        sVol = '2,344,675';
            
        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 = 24.00 * 1;
        iOpen = 22.56 * 1;
        iHigh = 27.20 * 1;
        iLow = 20.24 * 1;
        iVol = 4046763 * 1;
        sVol = '4,046,763';
            
        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 = 18.72 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.30 * 1;
        iLow = 16.80 * 1;
        iVol = 387600 * 1;
        sVol = '387,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 17.36 * 1;
        iOpen = 18.24 * 1;
        iHigh = 19.12 * 1;
        iLow = 16.24 * 1;
        iVol = 108213 * 1;
        sVol = '108,213';
            
        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 = 21.68 * 1;
        iOpen = 17.20 * 1;
        iHigh = 23.26 * 1;
        iLow = 16.40 * 1;
        iVol = 333038 * 1;
        sVol = '333,038';
            
        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 = 22.01 * 1;
        iOpen = 21.04 * 1;
        iHigh = 22.40 * 1;
        iLow = 17.20 * 1;
        iVol = 146738 * 1;
        sVol = '146,738';
            
        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 = 20.48 * 1;
        iOpen = 20.40 * 1;
        iHigh = 22.08 * 1;
        iLow = 18.80 * 1;
        iVol = 67213 * 1;
        sVol = '67,213';
            
        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 = 22.56 * 1;
        iOpen = 20.96 * 1;
        iHigh = 27.36 * 1;
        iLow = 19.84 * 1;
        iVol = 701250 * 1;
        sVol = '701,250';
            
        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 = 23.52 * 1;
        iOpen = 22.56 * 1;
        iHigh = 25.35 * 1;
        iLow = 21.60 * 1;
        iVol = 138975 * 1;
        sVol = '138,975';
            
        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 = 21.52 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.68 * 1;
        iLow = 21.04 * 1;
        iVol = 58563 * 1;
        sVol = '58,563';
            
        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 = 19.16 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.28 * 1;
        iLow = 18.00 * 1;
        iVol = 57650 * 1;
        sVol = '57,650';
            
        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 = 18.08 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.20 * 1;
        iLow = 17.76 * 1;
        iVol = 23538 * 1;
        sVol = '23,538';
            
        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 = 18.72 * 1;
        iOpen = 17.68 * 1;
        iHigh = 19.76 * 1;
        iLow = 17.44 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 18.56 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.52 * 1;
        iLow = 18.00 * 1;
        iVol = 21850 * 1;
        sVol = '21,850';
            
        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 = 16.56 * 1;
        iOpen = 18.32 * 1;
        iHigh = 18.88 * 1;
        iLow = 16.48 * 1;
        iVol = 18713 * 1;
        sVol = '18,713';
            
        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 = 16.80 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.32 * 1;
        iVol = 10425 * 1;
        sVol = '10,425';
            
        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 = 14.48 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.52 * 1;
        iLow = 14.08 * 1;
        iVol = 24388 * 1;
        sVol = '24,388';
            
        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 = 13.84 * 1;
        iOpen = 14.48 * 1;
        iHigh = 15.04 * 1;
        iLow = 13.12 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 13.36 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.72 * 1;
        iLow = 12.72 * 1;
        iVol = 53638 * 1;
        sVol = '53,638';
            
        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 = 15.68 * 1;
        iOpen = 13.60 * 1;
        iHigh = 15.84 * 1;
        iLow = 13.04 * 1;
        iVol = 33425 * 1;
        sVol = '33,425';
            
        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 = 14.40 * 1;
        iOpen = 14.96 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.08 * 1;
        iVol = 17350 * 1;
        sVol = '17,350';
            
        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 = 14.64 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.52 * 1;
        iLow = 13.92 * 1;
        iVol = 19763 * 1;
        sVol = '19,763';
            
        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 = 15.60 * 1;
        iOpen = 14.72 * 1;
        iHigh = 15.65 * 1;
        iLow = 13.84 * 1;
        iVol = 35575 * 1;
        sVol = '35,575';
            
        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 = 14.00 * 1;
        iOpen = 16.24 * 1;
        iHigh = 16.24 * 1;
        iLow = 14.00 * 1;
        iVol = 23813 * 1;
        sVol = '23,813';
            
        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 = 14.00 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.00 * 1;
        iVol = 17613 * 1;
        sVol = '17,613';
            
        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 = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.32 * 1;
        iVol = 22775 * 1;
        sVol = '22,775';
            
        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 = 14.48 * 1;
        iOpen = 14.72 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.40 * 1;
        iVol = 31575 * 1;
        sVol = '31,575';
            
        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 = 14.16 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.03 * 1;
        iLow = 14.16 * 1;
        iVol = 184188 * 1;
        sVol = '184,188';
            
        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 = 18.72 * 1;
        iOpen = 20.72 * 1;
        iHigh = 22.96 * 1;
        iLow = 16.64 * 1;
        iVol = 1977800 * 1;
        sVol = '1,977,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 16.72 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.72 * 1;
        iLow = 16.64 * 1;
        iVol = 75650 * 1;
        sVol = '75,650';
            
        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 = 17.28 * 1;
        iOpen = 17.44 * 1;
        iHigh = 18.48 * 1;
        iLow = 16.00 * 1;
        iVol = 96825 * 1;
        sVol = '96,825';
            
        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 = 18.00 * 1;
        iOpen = 16.64 * 1;
        iHigh = 18.96 * 1;
        iLow = 16.64 * 1;
        iVol = 58825 * 1;
        sVol = '58,825';
            
        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 = 17.44 * 1;
        iOpen = 17.44 * 1;
        iHigh = 18.48 * 1;
        iLow = 17.04 * 1;
        iVol = 32750 * 1;
        sVol = '32,750';
            
        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 = 17.44 * 1;
        iOpen = 17.04 * 1;
        iHigh = 18.08 * 1;
        iLow = 17.04 * 1;
        iVol = 18250 * 1;
        sVol = '18,250';
            
        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 = 19.76 * 1;
        iOpen = 17.28 * 1;
        iHigh = 20.56 * 1;
        iLow = 17.28 * 1;
        iVol = 109850 * 1;
        sVol = '109,850';
            
        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 = 19.36 * 1;
        iOpen = 19.68 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.48 * 1;
        iVol = 38075 * 1;
        sVol = '38,075';
            
        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 = 16.24 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.17 * 1;
        iLow = 16.16 * 1;
        iVol = 48875 * 1;
        sVol = '48,875';
            
        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 = 16.48 * 1;
        iOpen = 16.56 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.24 * 1;
        iVol = 25263 * 1;
        sVol = '25,263';
            
        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 = 16.48 * 1;
        iOpen = 16.96 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.40 * 1;
        iVol = 18325 * 1;
        sVol = '18,325';
            
        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 = 14.88 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.86 * 1;
        iLow = 14.40 * 1;
        iVol = 55338 * 1;
        sVol = '55,338';
            
        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 = 16.24 * 1;
        iOpen = 15.12 * 1;
        iHigh = 17.04 * 1;
        iLow = 15.04 * 1;
        iVol = 27075 * 1;
        sVol = '27,075';
            
        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 = 16.40 * 1;
        iOpen = 16.56 * 1;
        iHigh = 18.24 * 1;
        iLow = 16.00 * 1;
        iVol = 39813 * 1;
        sVol = '39,813';
            
        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 = 16.24 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.24 * 1;
        iVol = 18738 * 1;
        sVol = '18,738';
            
        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 = 17.28 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.00 * 1;
        iVol = 19188 * 1;
        sVol = '19,188';
            
        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 = 17.84 * 1;
        iOpen = 17.28 * 1;
        iHigh = 18.24 * 1;
        iLow = 16.80 * 1;
        iVol = 53188 * 1;
        sVol = '53,188';
            
        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 = 16.48 * 1;
        iOpen = 17.12 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.48 * 1;
        iVol = 26088 * 1;
        sVol = '26,088';
            
        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 = 15.92 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.52 * 1;
        iVol = 32275 * 1;
        sVol = '32,275';
            
        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 = 15.60 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.64 * 1;
        iVol = 23613 * 1;
        sVol = '23,613';
            
        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 = 14.96 * 1;
        iOpen = 15.92 * 1;
        iHigh = 15.92 * 1;
        iLow = 14.48 * 1;
        iVol = 15438 * 1;
        sVol = '15,438';
            
        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 = 16.16 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.24 * 1;
        iLow = 14.48 * 1;
        iVol = 29375 * 1;
        sVol = '29,375';
            
        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 = 15.36 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.92 * 1;
        iLow = 14.88 * 1;
        iVol = 8225 * 1;
        sVol = '8,225';
            
        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 = 16.08 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.16 * 1;
        iLow = 15.14 * 1;
        iVol = 8450 * 1;
        sVol = '8,450';
            
        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 = 15.28 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.20 * 1;
        iVol = 7950 * 1;
        sVol = '7,950';
            
        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 = 14.96 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.28 * 1;
        iLow = 14.48 * 1;
        iVol = 9213 * 1;
        sVol = '9,213';
            
        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 = 15.60 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.68 * 1;
        iLow = 12.16 * 1;
        iVol = 18775 * 1;
        sVol = '18,775';
            
        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 = 14.32 * 1;
        iOpen = 15.28 * 1;
        iHigh = 15.28 * 1;
        iLow = 14.00 * 1;
        iVol = 9963 * 1;
        sVol = '9,963';
            
        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 = 13.60 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.40 * 1;
        iLow = 12.40 * 1;
        iVol = 7825 * 1;
        sVol = '7,825';
            
        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 = 14.08 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.68 * 1;
        iVol = 10088 * 1;
        sVol = '10,088';
            
        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 = 15.04 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.44 * 1;
        iLow = 14.18 * 1;
        iVol = 5025 * 1;
        sVol = '5,025';
            
        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 = 14.96 * 1;
        iOpen = 14.56 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.16 * 1;
        iVol = 3050 * 1;
        sVol = '3,050';
            
        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 = 14.56 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.88 * 1;
        iLow = 14.00 * 1;
        iVol = 7088 * 1;
        sVol = '7,088';
            
        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 = 14.24 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.56 * 1;
        iLow = 13.67 * 1;
        iVol = 8763 * 1;
        sVol = '8,763';
            
        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 = 13.20 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.56 * 1;
        iLow = 13.12 * 1;
        iVol = 20650 * 1;
        sVol = '20,650';
            
        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 = 13.66 * 1;
        iOpen = 13.28 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.12 * 1;
        iVol = 17063 * 1;
        sVol = '17,063';
            
        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 = 13.12 * 1;
        iOpen = 13.52 * 1;
        iHigh = 14.24 * 1;
        iLow = 12.00 * 1;
        iVol = 24075 * 1;
        sVol = '24,075';
            
        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 = 12.80 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.24 * 1;
        iVol = 11350 * 1;
        sVol = '11,350';
            
        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 = 11.04 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.81 * 1;
        iLow = 10.40 * 1;
        iVol = 33788 * 1;
        sVol = '33,788';
            
        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 = 11.84 * 1;
        iOpen = 11.44 * 1;
        iHigh = 12.64 * 1;
        iLow = 10.40 * 1;
        iVol = 35850 * 1;
        sVol = '35,850';
            
        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 = 11.12 * 1;
        iOpen = 11.84 * 1;
        iHigh = 11.96 * 1;
        iLow = 10.89 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 11.12 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.79 * 1;
        iLow = 10.48 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 11.20 * 1;
        iOpen = 10.96 * 1;
        iHigh = 12.16 * 1;
        iLow = 10.40 * 1;
        iVol = 11413 * 1;
        sVol = '11,413';
            
        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 = 11.60 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.84 * 1;
        iLow = 10.72 * 1;
        iVol = 9038 * 1;
        sVol = '9,038';
            
        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 = 10.96 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.84 * 1;
        iLow = 10.88 * 1;
        iVol = 8175 * 1;
        sVol = '8,175';
            
        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 = 11.12 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.48 * 1;
        iVol = 8163 * 1;
        sVol = '8,163';
            
        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 = 10.80 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.24 * 1;
        iVol = 10375 * 1;
        sVol = '10,375';
            
        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 = 10.20 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.00 * 1;
        iVol = 6975 * 1;
        sVol = '6,975';
            
        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 = 10.08 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.68 * 1;
        iVol = 9688 * 1;
        sVol = '9,688';
            
        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 = 10.08 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.76 * 1;
        iVol = 3188 * 1;
        sVol = '3,188';
            
        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 = 9.84 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.44 * 1;
        iVol = 5963 * 1;
        sVol = '5,963';
            
        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 = 10.08 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.60 * 1;
        iVol = 3738 * 1;
        sVol = '3,738';
            
        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 = 10.00 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.00 * 1;
        iVol = 2725 * 1;
        sVol = '2,725';
            
        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 = 10.64 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.32 * 1;
        iVol = 5825 * 1;
        sVol = '5,825';
            
        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 = 10.88 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.24 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 11.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.00 * 1;
        iVol = 6950 * 1;
        sVol = '6,950';
            
        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 = 11.60 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.49 * 1;
        iVol = 5863 * 1;
        sVol = '5,863';
            
        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 = 11.12 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.68 * 1;
        iLow = 10.76 * 1;
        iVol = 7338 * 1;
        sVol = '7,338';
            
        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 = 10.40 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.16 * 1;
        iVol = 2213 * 1;
        sVol = '2,213';
            
        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 = 10.64 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.20 * 1;
        iVol = 4063 * 1;
        sVol = '4,063';
            
        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 = 10.64 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.16 * 1;
        iVol = 5038 * 1;
        sVol = '5,038';
            
        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 = 10.72 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.24 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 10.40 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.08 * 1;
        iVol = 11588 * 1;
        sVol = '11,588';
            
        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 = 10.56 * 1;
        iOpen = 10.48 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.00 * 1;
        iVol = 6525 * 1;
        sVol = '6,525';
            
        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 = 10.88 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.40 * 1;
        iVol = 3575 * 1;
        sVol = '3,575';
            
        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 = 10.64 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.54 * 1;
        iVol = 2175 * 1;
        sVol = '2,175';
            
        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 = 11.20 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.40 * 1;
        iVol = 15550 * 1;
        sVol = '15,550';
            
        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 = 11.68 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.68 * 1;
        iLow = 10.96 * 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(2023, 3, 24);
        iClose = 12.40 * 1;
        iOpen = 11.36 * 1;
        iHigh = 12.48 * 1;
        iLow = 10.96 * 1;
        iVol = 3888 * 1;
        sVol = '3,888';
            
        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 = 13.52 * 1;
        iOpen = 12.64 * 1;
        iHigh = 14.80 * 1;
        iLow = 11.84 * 1;
        iVol = 44475 * 1;
        sVol = '44,475';
            
        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 = 12.40 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.36 * 1;
        iLow = 12.40 * 1;
        iVol = 7113 * 1;
        sVol = '7,113';
            
        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 = 12.96 * 1;
        iOpen = 12.52 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.32 * 1;
        iVol = 4475 * 1;
        sVol = '4,475';
            
        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 = 13.20 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.48 * 1;
        iVol = 9150 * 1;
        sVol = '9,150';
            
        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 = 11.28 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.28 * 1;
        iLow = 11.28 * 1;
        iVol = 9763 * 1;
        sVol = '9,763';
            
        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 = 11.68 * 1;
        iOpen = 11.28 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 5663 * 1;
        sVol = '5,663';
            
        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 = 10.92 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.92 * 1;
        iLow = 10.72 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 10.80 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.58 * 1;
        iVol = 2688 * 1;
        sVol = '2,688';
            
        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 = 10.00 * 1;
        iOpen = 10.98 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.68 * 1;
        iVol = 12175 * 1;
        sVol = '12,175';
            
        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 = 10.40 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.16 * 1;
        iVol = 4450 * 1;
        sVol = '4,450';
            
        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 = 9.76 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.12 * 1;
        iVol = 13575 * 1;
        sVol = '13,575';
            
        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 = 9.28 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.12 * 1;
        iVol = 16150 * 1;
        sVol = '16,150';
            
        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 = 9.04 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.96 * 1;
        iVol = 9788 * 1;
        sVol = '9,788';
            
        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 = 9.12 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.76 * 1;
        iLow = 8.80 * 1;
        iVol = 15363 * 1;
        sVol = '15,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 8.64 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.76 * 1;
        iLow = 8.64 * 1;
        iVol = 15825 * 1;
        sVol = '15,825';
            
        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 = 8.48 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.48 * 1;
        iVol = 7038 * 1;
        sVol = '7,038';
            
        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 = 8.72 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.72 * 1;
        iVol = 8388 * 1;
        sVol = '8,388';
            
        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 = 8.26 * 1;
        iOpen = 8.72 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.24 * 1;
        iVol = 16138 * 1;
        sVol = '16,138';
            
        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 = 8.24 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.18 * 1;
        iVol = 10475 * 1;
        sVol = '10,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 8.24 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.16 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 12.08 * 1;
        iOpen = 12.96 * 1;
        iHigh = 22.00 * 1;
        iLow = 11.44 * 1;
        iVol = 9032663 * 1;
        sVol = '9,032,663';
            
        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 = 10.40 * 1;
        iOpen = 10.56 * 1;
        iHigh = 12.56 * 1;
        iLow = 9.84 * 1;
        iVol = 356775 * 1;
        sVol = '356,775';
            
        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 = 9.52 * 1;
        iOpen = 9.92 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.28 * 1;
        iVol = 175513 * 1;
        sVol = '175,513';
            
        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 = 9.60 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.60 * 1;
        iLow = 9.60 * 1;
        iVol = 614513 * 1;
        sVol = '614,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 8.72 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.08 * 1;
        iLow = 8.64 * 1;
        iVol = 127213 * 1;
        sVol = '127,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 8.89 * 1;
        iOpen = 8.48 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.48 * 1;
        iVol = 51825 * 1;
        sVol = '51,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 8.88 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.64 * 1;
        iVol = 42588 * 1;
        sVol = '42,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 8.60 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.56 * 1;
        iVol = 32588 * 1;
        sVol = '32,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 8.64 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.56 * 1;
        iVol = 29538 * 1;
        sVol = '29,538';
            
        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 = 8.76 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.56 * 1;
        iVol = 22863 * 1;
        sVol = '22,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 8.96 * 1;
        iOpen = 8.72 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.56 * 1;
        iVol = 78388 * 1;
        sVol = '78,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 8.80 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.64 * 1;
        iVol = 31188 * 1;
        sVol = '31,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 8.64 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.56 * 1;
        iVol = 21775 * 1;
        sVol = '21,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 8.40 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.32 * 1;
        iVol = 26688 * 1;
        sVol = '26,688';
            
        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 = 8.48 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.08 * 1;
        iVol = 48913 * 1;
        sVol = '48,913';
            
        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 = 8.32 * 1;
        iOpen = 8.32 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.00 * 1;
        iVol = 54438 * 1;
        sVol = '54,438';
            
        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 = 8.24 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.24 * 1;
        iVol = 21663 * 1;
        sVol = '21,663';
            
        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 = 8.32 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.16 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.16 * 1;
        iVol = 22713 * 1;
        sVol = '22,713';
            
        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 = 8.80 * 1;
        iOpen = 8.24 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.08 * 1;
        iVol = 48638 * 1;
        sVol = '48,638';
            
        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 = 8.96 * 1;
        iOpen = 8.76 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.40 * 1;
        iVol = 26050 * 1;
        sVol = '26,050';
            
        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 = 9.11 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.56 * 1;
        iVol = 19413 * 1;
        sVol = '19,413';
            
        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 = 8.48 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.40 * 1;
        iVol = 35513 * 1;
        sVol = '35,513';
            
        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 = 8.40 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.24 * 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, 28);
        iClose = 8.56 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.16 * 1;
        iVol = 13013 * 1;
        sVol = '13,013';
            
        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 = 9.12 * 1;
        iOpen = 8.54 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.16 * 1;
        iVol = 88900 * 1;
        sVol = '88,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 9.20 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.80 * 1;
        iVol = 16388 * 1;
        sVol = '16,388';
            
        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 = 9.68 * 1;
        iOpen = 8.96 * 1;
        iHigh = 10.16 * 1;
        iLow = 8.96 * 1;
        iVol = 44838 * 1;
        sVol = '44,838';
            
        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 = 9.60 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.36 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 8.80 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.40 * 1;
        iVol = 36538 * 1;
        sVol = '36,538';
            
        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 = 8.64 * 1;
        iOpen = 8.64 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.56 * 1;
        iVol = 21463 * 1;
        sVol = '21,463';
            
        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 = 8.88 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.52 * 1;
        iLow = 8.64 * 1;
        iVol = 16675 * 1;
        sVol = '16,675';
            
        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 = 8.64 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.40 * 1;
        iVol = 38488 * 1;
        sVol = '38,488';
            
        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 = 8.40 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.16 * 1;
        iVol = 56625 * 1;
        sVol = '56,625';
            
        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 = 8.24 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.16 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 8.24 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.16 * 1;
        iVol = 13613 * 1;
        sVol = '13,613';
            
        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 = 8.08 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.08 * 1;
        iVol = 18088 * 1;
        sVol = '18,088';
            
        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 = 8.00 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.84 * 1;
        iVol = 30938 * 1;
        sVol = '30,938';
            
        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 = 8.16 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.00 * 1;
        iVol = 11613 * 1;
        sVol = '11,613';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.94 * 1;
        iVol = 9025 * 1;
        sVol = '9,025';
            
        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 = 7.68 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.52 * 1;
        iVol = 28525 * 1;
        sVol = '28,525';
            
        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 = 7.52 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.52 * 1;
        iVol = 14363 * 1;
        sVol = '14,363';
            
        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 = 7.08 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.84 * 1;
        iLow = 6.70 * 1;
        iVol = 29838 * 1;
        sVol = '29,838';
            
        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 = 7.19 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.00 * 1;
        iVol = 6525 * 1;
        sVol = '6,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 7.12 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.09 * 1;
        iVol = 7225 * 1;
        sVol = '7,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 7.24 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.96 * 1;
        iVol = 22738 * 1;
        sVol = '22,738';
            
        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 = 7.20 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.04 * 1;
        iVol = 13338 * 1;
        sVol = '13,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 7.28 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.04 * 1;
        iVol = 10763 * 1;
        sVol = '10,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 7.20 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.12 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 7.32 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.44 * 1;
        iLow = 6.98 * 1;
        iVol = 9088 * 1;
        sVol = '9,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 6.86 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.57 * 1;
        iVol = 38975 * 1;
        sVol = '38,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 6.72 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.49 * 1;
        iVol = 13525 * 1;
        sVol = '13,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 6.80 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.52 * 1;
        iVol = 14950 * 1;
        sVol = '14,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 6.53 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.48 * 1;
        iVol = 7775 * 1;
        sVol = '7,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 6.53 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.32 * 1;
        iVol = 12775 * 1;
        sVol = '12,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 6.62 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.27 * 1;
        iVol = 12688 * 1;
        sVol = '12,688';
            
        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 = 6.96 * 1;
        iOpen = 6.48 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.45 * 1;
        iVol = 23813 * 1;
        sVol = '23,813';
            
        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 = 6.56 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.56 * 1;
        iVol = 6038 * 1;
        sVol = '6,038';
            
        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 = 6.32 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.32 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 6.24 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.16 * 1;
        iVol = 14825 * 1;
        sVol = '14,825';
            
        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 = 6.02 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 8975 * 1;
        sVol = '8,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 6.08 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.00 * 1;
        iVol = 13013 * 1;
        sVol = '13,013';
            
        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 = 5.92 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.92 * 1;
        iVol = 7063 * 1;
        sVol = '7,063';
            
        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 = 5.85 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.77 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 5.72 * 1;
        iOpen = 5.77 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.71 * 1;
        iVol = 5763 * 1;
        sVol = '5,763';
            
        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 = 5.64 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.44 * 1;
        iVol = 16963 * 1;
        sVol = '16,963';
            
        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 = 5.60 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.26 * 1;
        iVol = 14188 * 1;
        sVol = '14,188';
            
        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 = 5.92 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.21 * 1;
        iVol = 135850 * 1;
        sVol = '135,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 6.08 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.84 * 1;
        iVol = 45213 * 1;
        sVol = '45,213';
            
        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 = 5.92 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.47 * 1;
        iLow = 5.64 * 1;
        iVol = 26788 * 1;
        sVol = '26,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 6.19 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.84 * 1;
        iVol = 17950 * 1;
        sVol = '17,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 6.36 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.00 * 1;
        iVol = 9163 * 1;
        sVol = '9,163';
            
        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 = 5.81 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.66 * 1;
        iVol = 10875 * 1;
        sVol = '10,875';
            
        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 = 5.40 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.81 * 1;
        iLow = 4.15 * 1;
        iVol = 45188 * 1;
        sVol = '45,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 5.56 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.20 * 1;
        iVol = 10813 * 1;
        sVol = '10,813';
            
        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 = 5.60 * 1;
        iOpen = 5.56 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.29 * 1;
        iVol = 45488 * 1;
        sVol = '45,488';
            
        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 = 5.60 * 1;
        iOpen = 5.44 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.44 * 1;
        iVol = 5763 * 1;
        sVol = '5,763';
            
        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 = 5.60 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.44 * 1;
        iVol = 10188 * 1;
        sVol = '10,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 5.42 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.20 * 1;
        iVol = 14450 * 1;
        sVol = '14,450';
            
        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 = 5.70 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.12 * 1;
        iVol = 18613 * 1;
        sVol = '18,613';
            
        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 = 5.28 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.88 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        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 = 5.32 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.00 * 1;
        iVol = 8863 * 1;
        sVol = '8,863';
            
        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 = 5.09 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.05 * 1;
        iVol = 13038 * 1;
        sVol = '13,038';
            
        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 = 5.10 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.36 * 1;
        iLow = 4.96 * 1;
        iVol = 8525 * 1;
        sVol = '8,525';
            
        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 = 4.80 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.57 * 1;
        iVol = 11338 * 1;
        sVol = '11,338';
            
        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 = 4.76 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.61 * 1;
        iVol = 46938 * 1;
        sVol = '46,938';
            
        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 = 4.80 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.44 * 1;
        iLow = 4.72 * 1;
        iVol = 72513 * 1;
        sVol = '72,513';
            
        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 = 4.44 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.40 * 1;
        iVol = 23375 * 1;
        sVol = '23,375';
            
        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 = 4.68 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.50 * 1;
        iVol = 2438 * 1;
        sVol = '2,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 4.88 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.58 * 1;
        iVol = 2963 * 1;
        sVol = '2,963';
            
        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 = 4.62 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.40 * 1;
        iVol = 11913 * 1;
        sVol = '11,913';
            
        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 = 4.08 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 3.92 * 1;
        iVol = 39450 * 1;
        sVol = '39,450';
            
        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 = 4.28 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.96 * 1;
        iVol = 5375 * 1;
        sVol = '5,375';
            
        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 = 4.08 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.06 * 1;
        iVol = 2550 * 1;
        sVol = '2,550';
            
        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 = 4.41 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.72 * 1;
        iLow = 3.84 * 1;
        iVol = 32575 * 1;
        sVol = '32,575';
            
        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 = 4.56 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.01 * 1;
        iVol = 6388 * 1;
        sVol = '6,388';
            
        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 = 4.72 * 1;
        iOpen = 4.40 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.40 * 1;
        iVol = 7825 * 1;
        sVol = '7,825';
            
        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 = 4.74 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.51 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 5.09 * 1;
        iOpen = 4.74 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.74 * 1;
        iVol = 8763 * 1;
        sVol = '8,763';
            
        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 = 4.96 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.96 * 1;
        iVol = 13225 * 1;
        sVol = '13,225';
            
        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 = 4.88 * 1;
        iOpen = 4.80 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.72 * 1;
        iVol = 8163 * 1;
        sVol = '8,163';
            
        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 = 4.80 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.77 * 1;
        iVol = 2250 * 1;
        sVol = '2,250';
            
        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 = 4.72 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.72 * 1;
        iVol = 2025 * 1;
        sVol = '2,025';
            
        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 = 4.67 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.16 * 1;
        iVol = 13050 * 1;
        sVol = '13,050';
            
        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 = 4.64 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.34 * 1;
        iVol = 1550 * 1;
        sVol = '1,550';
            
        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 = 4.23 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.23 * 1;
        iVol = 2463 * 1;
        sVol = '2,463';
            
        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 = 3.92 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.54 * 1;
        iLow = 3.36 * 1;
        iVol = 61463 * 1;
        sVol = '61,463';
            
        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 = 4.00 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.60 * 1;
        iVol = 9125 * 1;
        sVol = '9,125';
            
        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 = 3.94 * 1;
        iOpen = 3.69 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.68 * 1;
        iVol = 4388 * 1;
        sVol = '4,388';
            
        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 = 3.94 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.86 * 1;
        iVol = 663 * 1;
        sVol = '663';
            
        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 = 3.82 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.65 * 1;
        iVol = 25750 * 1;
        sVol = '25,750';
            
        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 = 3.75 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.62 * 1;
        iVol = 21875 * 1;
        sVol = '21,875';
            
        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 = 3.84 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.37 * 1;
        iVol = 14350 * 1;
        sVol = '14,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 4.00 * 1;
        iOpen = 3.60 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.60 * 1;
        iVol = 5488 * 1;
        sVol = '5,488';
            
        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 = 4.00 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.96 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        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 = 4.08 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.78 * 1;
        iVol = 1925 * 1;
        sVol = '1,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 3.99 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.88 * 1;
        iVol = 3288 * 1;
        sVol = '3,288';
            
        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 = 4.11 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.60 * 1;
        iVol = 8313 * 1;
        sVol = '8,313';
            
        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 = 4.00 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.84 * 1;
        iVol = 3550 * 1;
        sVol = '3,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 3.85 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.81 * 1;
        iVol = 2588 * 1;
        sVol = '2,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 4.02 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.81 * 1;
        iVol = 2988 * 1;
        sVol = '2,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 4.00 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.82 * 1;
        iVol = 8838 * 1;
        sVol = '8,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 4.07 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.87 * 1;
        iVol = 3350 * 1;
        sVol = '3,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 4.12 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.88 * 1;
        iVol = 4225 * 1;
        sVol = '4,225';
            
        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 = 3.88 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.70 * 1;
        iVol = 2738 * 1;
        sVol = '2,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 4.00 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.84 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 3.98 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.85 * 1;
        iVol = 1950 * 1;
        sVol = '1,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 4.00 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.89 * 1;
        iVol = 1263 * 1;
        sVol = '1,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 4.08 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.78 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 3.96 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.94 * 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(2023, 10, 28);
        iClose = 3.90 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.79 * 1;
        iVol = 1850 * 1;
        sVol = '1,850';
            
        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 = 3.89 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.88 * 1;
        iVol = 2188 * 1;
        sVol = '2,188';
            
        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 = 4.00 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.66 * 1;
        iVol = 6088 * 1;
        sVol = '6,088';
            
        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 = 4.00 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.84 * 1;
        iVol = 1913 * 1;
        sVol = '1,913';
            
        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 = 3.84 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.84 * 1;
        iVol = 4550 * 1;
        sVol = '4,550';
            
        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 = 3.92 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.84 * 1;
        iVol = 4175 * 1;
        sVol = '4,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.12 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.84 * 1;
        iVol = 13138 * 1;
        sVol = '13,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.92 * 1;
        iVol = 14575 * 1;
        sVol = '14,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 4.00 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.92 * 1;
        iVol = 6138 * 1;
        sVol = '6,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 4.00 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.96 * 1;
        iVol = 5363 * 1;
        sVol = '5,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 3.85 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.83 * 1;
        iVol = 4413 * 1;
        sVol = '4,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 3.75 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.62 * 1;
        iVol = 5850 * 1;
        sVol = '5,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 3.92 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.78 * 1;
        iVol = 5325 * 1;
        sVol = '5,325';
            
        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 = 3.82 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.80 * 1;
        iVol = 8525 * 1;
        sVol = '8,525';
            
        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 = 3.92 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.76 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 3.96 * 1;
        iOpen = 3.76 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.76 * 1;
        iVol = 5725 * 1;
        sVol = '5,725';
            
        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 = 3.66 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.49 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 3.84 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.60 * 1;
        iVol = 3388 * 1;
        sVol = '3,388';
            
        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 = 3.62 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.57 * 1;
        iVol = 6613 * 1;
        sVol = '6,613';
            
        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 = 3.65 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.52 * 1;
        iVol = 9175 * 1;
        sVol = '9,175';
            
        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 = 3.89 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.60 * 1;
        iVol = 148238 * 1;
        sVol = '148,238';
            
        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 = 3.68 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.34 * 1;
        iVol = 46725 * 1;
        sVol = '46,725';
            
        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 = 3.64 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.54 * 1;
        iVol = 12763 * 1;
        sVol = '12,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 4.03 * 1;
        iOpen = 3.67 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.52 * 1;
        iVol = 43088 * 1;
        sVol = '43,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 4.24 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.00 * 1;
        iVol = 13763 * 1;
        sVol = '13,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 4.31 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.13 * 1;
        iVol = 11963 * 1;
        sVol = '11,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 4.62 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.05 * 1;
        iVol = 21125 * 1;
        sVol = '21,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 4.04 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.82 * 1;
        iLow = 3.86 * 1;
        iVol = 143775 * 1;
        sVol = '143,775';
            
        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 = 3.72 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.62 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 3.76 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.66 * 1;
        iVol = 5875 * 1;
        sVol = '5,875';
            
        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 = 3.70 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.60 * 1;
        iVol = 4225 * 1;
        sVol = '4,225';
            
        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 = 3.64 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.60 * 1;
        iVol = 5163 * 1;
        sVol = '5,163';
            
        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 = 3.53 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.53 * 1;
        iVol = 18075 * 1;
        sVol = '18,075';
            
        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 = 3.67 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.53 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 3.56 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.55 * 1;
        iVol = 57388 * 1;
        sVol = '57,388';
            
        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 = 4.16 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.94 * 1;
        iLow = 3.62 * 1;
        iVol = 263063 * 1;
        sVol = '263,063';
            
        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 = 3.23 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.48 * 1;
        iLow = 2.93 * 1;
        iVol = 125513 * 1;
        sVol = '125,513';
            
        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 = 3.34 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.93 * 1;
        iVol = 36313 * 1;
        sVol = '36,313';
            
        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 = 3.36 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.36 * 1;
        iLow = 2.93 * 1;
        iVol = 21363 * 1;
        sVol = '21,363';
            
        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 = 3.29 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.15 * 1;
        iVol = 4463 * 1;
        sVol = '4,463';
            
        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 = 3.18 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.17 * 1;
        iVol = 4675 * 1;
        sVol = '4,675';
            
        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 = 3.38 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.07 * 1;
        iVol = 6538 * 1;
        sVol = '6,538';
            
        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 = 3.39 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.20 * 1;
        iVol = 4050 * 1;
        sVol = '4,050';
            
        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 = 3.12 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.07 * 1;
        iVol = 2750 * 1;
        sVol = '2,750';
            
        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 = 3.12 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.12 * 1;
        iVol = 7513 * 1;
        sVol = '7,513';
            
        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 = 3.20 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.04 * 1;
        iVol = 4375 * 1;
        sVol = '4,375';
            
        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 = 3.06 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.02 * 1;
        iVol = 4838 * 1;
        sVol = '4,838';
            
        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 = 3.12 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.12 * 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(2024, 1, 7);
        iClose = 3.01 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.98 * 1;
        iVol = 7038 * 1;
        sVol = '7,038';
            
        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 = 3.04 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.81 * 1;
        iVol = 12450 * 1;
        sVol = '12,450';
            
        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 = 2.96 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.82 * 1;
        iVol = 10838 * 1;
        sVol = '10,838';
            
        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 = 2.85 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.84 * 1;
        iVol = 8850 * 1;
        sVol = '8,850';
            
        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 = 2.90 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.80 * 1;
        iVol = 16188 * 1;
        sVol = '16,188';
            
        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 = 2.86 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.82 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 2.94 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.80 * 1;
        iVol = 6875 * 1;
        sVol = '6,875';
            
        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 = 3.03 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.89 * 1;
        iVol = 6425 * 1;
        sVol = '6,425';
            
        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 = 3.04 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.81 * 1;
        iVol = 2925 * 1;
        sVol = '2,925';
            
        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 = 2.88 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.88 * 1;
        iVol = 4050 * 1;
        sVol = '4,050';
            
        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 = 2.87 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.82 * 1;
        iVol = 4575 * 1;
        sVol = '4,575';
            
        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 = 2.88 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.82 * 1;
        iVol = 2713 * 1;
        sVol = '2,713';
            
        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 = 3.12 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.92 * 1;
        iVol = 9575 * 1;
        sVol = '9,575';
            
        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 = 3.12 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.04 * 1;
        iVol = 1888 * 1;
        sVol = '1,888';
            
        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 = 3.05 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.98 * 1;
        iVol = 3138 * 1;
        sVol = '3,138';
            
        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 = 3.14 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.04 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        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 = 3.04 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.00 * 1;
        iVol = 2075 * 1;
        sVol = '2,075';
            
        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 = 3.20 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.11 * 1;
        iVol = 3350 * 1;
        sVol = '3,350';
            
        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 = 3.13 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.11 * 1;
        iVol = 2125 * 1;
        sVol = '2,125';
            
        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 = 3.36 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.54 * 1;
        iLow = 2.88 * 1;
        iVol = 26763 * 1;
        sVol = '26,763';
            
        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 = 3.28 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.04 * 1;
        iVol = 6750 * 1;
        sVol = '6,750';
            
        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 = 3.34 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.20 * 1;
        iVol = 4750 * 1;
        sVol = '4,750';
            
        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 = 3.39 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.20 * 1;
        iVol = 1763 * 1;
        sVol = '1,763';
            
        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 = 3.38 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.24 * 1;
        iVol = 4325 * 1;
        sVol = '4,325';
            
        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 = 3.40 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.28 * 1;
        iVol = 1813 * 1;
        sVol = '1,813';
            
        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 = 3.48 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.27 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        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 = 3.68 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.44 * 1;
        iVol = 6125 * 1;
        sVol = '6,125';
            
        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 = 3.70 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.36 * 1;
        iLow = 3.68 * 1;
        iVol = 51338 * 1;
        sVol = '51,338';
            
        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 = 3.49 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.37 * 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(2024, 2, 20);
        iClose = 3.52 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.38 * 1;
        iVol = 6388 * 1;
        sVol = '6,388';
            
        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 = 3.62 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.44 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 3.58 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.36 * 1;
        iVol = 11638 * 1;
        sVol = '11,638';
            
        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 = 3.43 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.37 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        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 = 3.40 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.37 * 1;
        iVol = 2450 * 1;
        sVol = '2,450';
            
        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 = 3.36 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.28 * 1;
        iVol = 4013 * 1;
        sVol = '4,013';
            
        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 = 3.25 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.18 * 1;
        iVol = 13775 * 1;
        sVol = '13,775';
            
        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 = 3.36 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.28 * 1;
        iVol = 2025 * 1;
        sVol = '2,025';
            
        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 = 3.50 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.36 * 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(2024, 3, 3);
        iClose = 3.42 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.13 * 1;
        iVol = 16075 * 1;
        sVol = '16,075';
            
        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 = 3.42 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.12 * 1;
        iVol = 8475 * 1;
        sVol = '8,475';
            
        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 = 3.42 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.07 * 1;
        iVol = 6175 * 1;
        sVol = '6,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 3.36 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.20 * 1;
        iVol = 6563 * 1;
        sVol = '6,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 3.39 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.20 * 1;
        iVol = 1938 * 1;
        sVol = '1,938';
            
        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 = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.20 * 1;
        iVol = 4163 * 1;
        sVol = '4,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 3.38 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.20 * 1;
        iVol = 1175 * 1;
        sVol = '1,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 3.27 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.20 * 1;
        iVol = 2738 * 1;
        sVol = '2,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 3.26 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.12 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 3.36 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.12 * 1;
        iVol = 1688 * 1;
        sVol = '1,688';
            
        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 = 3.28 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.08 * 1;
        iVol = 1975 * 1;
        sVol = '1,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 3.21 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.14 * 1;
        iVol = 1375 * 1;
        sVol = '1,375';
            
        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 = 3.09 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.04 * 1;
        iVol = 1438 * 1;
        sVol = '1,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 3.10 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.09 * 1;
        iVol = 838 * 1;
        sVol = '838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 3.10 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.97 * 1;
        iVol = 2975 * 1;
        sVol = '2,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 3.11 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.44 * 1;
        iLow = 2.97 * 1;
        iVol = 2238 * 1;
        sVol = '2,238';
            
        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 = 3.19 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.96 * 1;
        iVol = 2313 * 1;
        sVol = '2,313';
            
        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 = 3.08 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.06 * 1;
        iVol = 3438 * 1;
        sVol = '3,438';
            
        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 = 3.14 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.07 * 1;
        iVol = 2438 * 1;
        sVol = '2,438';
            
        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 = 3.26 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.06 * 1;
        iVol = 2350 * 1;
        sVol = '2,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 3.44 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.18 * 1;
        iVol = 3488 * 1;
        sVol = '3,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 3.52 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.29 * 1;
        iVol = 10663 * 1;
        sVol = '10,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 3.44 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.36 * 1;
        iVol = 2150 * 1;
        sVol = '2,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 3.22 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.12 * 1;
        iVol = 5363 * 1;
        sVol = '5,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 3.34 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.16 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 3.23 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.12 * 1;
        iVol = 1075 * 1;
        sVol = '1,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 3.38 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.13 * 1;
        iVol = 3413 * 1;
        sVol = '3,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 3.34 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.22 * 1;
        iVol = 2588 * 1;
        sVol = '2,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 3.20 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.16 * 1;
        iVol = 963 * 1;
        sVol = '963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 3.31 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.12 * 1;
        iVol = 2438 * 1;
        sVol = '2,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 3.30 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.09 * 1;
        iVol = 1363 * 1;
        sVol = '1,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 3.30 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.13 * 1;
        iVol = 2550 * 1;
        sVol = '2,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 3.21 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.20 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 3.33 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.19 * 1;
        iVol = 2375 * 1;
        sVol = '2,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 3.42 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.28 * 1;
        iVol = 3450 * 1;
        sVol = '3,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 3.45 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.28 * 1;
        iVol = 1413 * 1;
        sVol = '1,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 3.42 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.20 * 1;
        iVol = 1250 * 1;
        sVol = '1,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 3.32 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.20 * 1;
        iVol = 2150 * 1;
        sVol = '2,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 3.55 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.20 * 1;
        iVol = 10613 * 1;
        sVol = '10,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 4.16 * 1;
        iOpen = 3.55 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.40 * 1;
        iVol = 26238 * 1;
        sVol = '26,238';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 4.25 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.48 * 1;
        iLow = 3.68 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 4.25 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.00 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 4.30 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 3.84 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 4.08 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.45 * 1;
        iVol = 9713 * 1;
        sVol = '9,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 5);
        iClose = 4.11 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.68 * 1;
        iVol = 11825 * 1;
        sVol = '11,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 3.73 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.69 * 1;
        iVol = 12938 * 1;
        sVol = '12,938';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 3.72 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.60 * 1;
        iVol = 4813 * 1;
        sVol = '4,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 3.76 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.56 * 1;
        iVol = 8463 * 1;
        sVol = '8,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 3.54 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.45 * 1;
        iVol = 10438 * 1;
        sVol = '10,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 3.36 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.14 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 3.51 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.25 * 1;
        iVol = 2663 * 1;
        sVol = '2,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 3.46 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.28 * 1;
        iVol = 663 * 1;
        sVol = '663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 3.31 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.15 * 1;
        iVol = 3150 * 1;
        sVol = '3,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 3.04 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.04 * 1;
        iVol = 8175 * 1;
        sVol = '8,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 3.22 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.04 * 1;
        iVol = 6063 * 1;
        sVol = '6,063';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 2.98 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.36 * 1;
        iLow = 2.98 * 1;
        iVol = 2438 * 1;
        sVol = '2,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 3.06 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.88 * 1;
        iVol = 7813 * 1;
        sVol = '7,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 3.14 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.90 * 1;
        iVol = 2888 * 1;
        sVol = '2,888';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 3.05 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.95 * 1;
        iVol = 11763 * 1;
        sVol = '11,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 3.04 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.98 * 1;
        iVol = 4413 * 1;
        sVol = '4,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 3.20 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.98 * 1;
        iVol = 6750 * 1;
        sVol = '6,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 3.20 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.04 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 3.12 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.97 * 1;
        iVol = 7363 * 1;
        sVol = '7,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 3.08 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.00 * 1;
        iVol = 2525 * 1;
        sVol = '2,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 3.11 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.02 * 1;
        iVol = 1963 * 1;
        sVol = '1,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 3.11 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.88 * 1;
        iVol = 7963 * 1;
        sVol = '7,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 3.20 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.98 * 1;
        iVol = 7313 * 1;
        sVol = '7,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 3.20 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.96 * 1;
        iVol = 56413 * 1;
        sVol = '56,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 3.37 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.20 * 1;
        iVol = 24163 * 1;
        sVol = '24,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 3.39 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.04 * 1;
        iVol = 7613 * 1;
        sVol = '7,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 3.38 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.28 * 1;
        iVol = 3625 * 1;
        sVol = '3,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 3.51 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.30 * 1;
        iVol = 14750 * 1;
        sVol = '14,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 3.48 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.40 * 1;
        iVol = 2988 * 1;
        sVol = '2,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 3.68 * 1;
        iOpen = 3.52 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.36 * 1;
        iVol = 28038 * 1;
        sVol = '28,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 3.68 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.20 * 1;
        iVol = 1451713 * 1;
        sVol = '1,451,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 3.84 * 1;
        iOpen = 3.45 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.38 * 1;
        iVol = 105913 * 1;
        sVol = '105,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 3.41 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.37 * 1;
        iVol = 32688 * 1;
        sVol = '32,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 3.61 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.37 * 1;
        iVol = 28088 * 1;
        sVol = '28,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 3.34 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.33 * 1;
        iVol = 22750 * 1;
        sVol = '22,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 3.52 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.32 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 3.20 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.18 * 1;
        iVol = 11013 * 1;
        sVol = '11,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 3.18 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.12 * 1;
        iVol = 5488 * 1;
        sVol = '5,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 3.20 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.04 * 1;
        iVol = 5688 * 1;
        sVol = '5,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 2.96 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.81 * 1;
        iVol = 27475 * 1;
        sVol = '27,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 2.96 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.80 * 1;
        iVol = 13375 * 1;
        sVol = '13,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 2.82 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.65 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 2.70 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.54 * 1;
        iVol = 21788 * 1;
        sVol = '21,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 2.93 * 1;
        iOpen = 2.82 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.76 * 1;
        iVol = 42563 * 1;
        sVol = '42,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 2.77 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.58 * 1;
        iVol = 34738 * 1;
        sVol = '34,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 2.67 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.62 * 1;
        iVol = 22025 * 1;
        sVol = '22,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 2.38 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.30 * 1;
        iVol = 78175 * 1;
        sVol = '78,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 2.00 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 1.84 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 1.96 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.85 * 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(2024, 7, 15);
        iClose = 2.09 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.42 * 1;
        iLow = 1.90 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 2.09 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.02 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 2.04 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.26 * 1;
        iLow = 1.87 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 2.00 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.95 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 1.98 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.95 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 2.14 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.98 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 2.31 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.02 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 2.48 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.21 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 2.15 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.15 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 1.87 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.87 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 1.85 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.81 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 1.93 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.81 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 2.17 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.83 * 1;
        iVol = 3721200 * 1;
        sVol = '3,721,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 2.37 * 1;
        iOpen = 1.57 * 1;
        iHigh = 2.76 * 1;
        iLow = 1.28 * 1;
        iVol = 10928900 * 1;
        sVol = '10,928,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 2.17 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.11 * 1;
        iVol = 14723300 * 1;
        sVol = '14,723,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 1.63 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.59 * 1;
        iVol = 968400 * 1;
        sVol = '968,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 1.44 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.36 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 1.45 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.38 * 1;
        iVol = 172300 * 1;
        sVol = '172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 1.44 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.35 * 1;
        iVol = 127500 * 1;
        sVol = '127,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 1.60 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.37 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 1.70 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.55 * 1;
        iVol = 213000 * 1;
        sVol = '213,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 1.68 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.55 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 1.72 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.64 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.57 * 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(2024, 8, 19);
        iClose = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.61 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 1.46 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.45 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 1.37 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.36 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 1.36 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.33 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 1.30 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.29 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 1.35 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.30 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.29 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 1.33 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.29 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 1.21 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.13 * 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(2024, 9, 2);
        iClose = 1.19 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.13 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.16 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.14 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 1.15 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.13 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 1.09 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.09 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 1.03 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.03 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 1.11 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.04 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 1.12 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.08 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 1.22 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.12 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 1.11 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.11 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 1.19 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.12 * 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(2024, 9, 17);
        iClose = 1.21 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 1.19 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.12 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 1.29 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.25 * 1;
        iVol = 157000 * 1;
        sVol = '157,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 1.42 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.35 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 1.32 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.28 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 1.29 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.27 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 1.25 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.22 * 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(2024, 9, 28);
        iClose = 1.33 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.25 * 1;
        iVol = 7975200 * 1;
        sVol = '7,975,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 1.80 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2.25 * 1;
        iLow = 1.55 * 1;
        iVol = 54717400 * 1;
        sVol = '54,717,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 1.80 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.57 * 1;
        iVol = 1708800 * 1;
        sVol = '1,708,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 1.87 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.77 * 1;
        iVol = 868000 * 1;
        sVol = '868,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 1.67 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.65 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 1.60 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.60 * 1;
        iVol = 208500 * 1;
        sVol = '208,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 1.35 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.34 * 1;
        iVol = 248700 * 1;
        sVol = '248,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 1.25 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.22 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 1.17 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.17 * 1;
        iVol = 85400 * 1;
        sVol = '85,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 1.16 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.15 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 1.17 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 1.15 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.11 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 1.11 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.03 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 1.07 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.01 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 1.00 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.98 * 1;
        iVol = 107800 * 1;
        sVol = '107,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 0.93 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.89 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 0.89 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.83 * 1;
        iVol = 125000 * 1;
        sVol = '125,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 0.90 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.86 * 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(2024, 10, 21);
        iClose = 0.88 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 0.87 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.85 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 0.86 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.84 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 0.87 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.83 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 0.85 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 0.85 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.80 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 0.81 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.81 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 0.79 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.77 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 0.83 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.78 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 0.80 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.77 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 0.75 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.72 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.74 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 0.75 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.72 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 0.74 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.72 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 0.70 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 0.69 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.68 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 0.68 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.66 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 0.62 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.61 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 0.61 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.61 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 0.68 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.58 * 1;
        iVol = 683400 * 1;
        sVol = '683,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 0.64 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.61 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 0.72 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.61 * 1;
        iVol = 301900 * 1;
        sVol = '301,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.74 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 0.80 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.72 * 1;
        iVol = 89100 * 1;
        sVol = '89,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 0.74 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.72 * 1;
        iVol = 76600 * 1;
        sVol = '76,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 0.77 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.72 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 0.86 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.75 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 0.85 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.82 * 1;
        iVol = 47400 * 1;
        sVol = '47,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 0.93 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.83 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 0.89 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.88 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 0.87 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.84 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 0.86 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.83 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 0.87 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 0.90 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.87 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 0.85 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.83 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 0.84 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 0.88 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.84 * 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(2025, 0, 17);
        iClose = 0.84 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 0.88 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.84 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 0.98 * 1;
        iOpen = 0.85 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.85 * 1;
        iVol = 568400 * 1;
        sVol = '568,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 0.92 * 1;
        iOpen = 0.99 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.91 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 0.89 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 0.85 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.83 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 0.78 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.76 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 0.75 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.73 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 0.79 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.74 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 0.75 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 0.72 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.67 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 0.71 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.70 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 0.67 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.63 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 0.69 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 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(2025, 1, 7);
        iClose = 0.73 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.69 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 0.70 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.67 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 0.67 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.66 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 0.69 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.67 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 0.69 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.68 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 0.70 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.68 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 0.68 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.66 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 0.64 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.62 * 1;
        iVol = 90500 * 1;
        sVol = '90,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 0.62 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.59 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 0.61 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.58 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 0.60 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.57 * 1;
        iVol = 107500 * 1;
        sVol = '107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 0.61 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 0.55 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.55 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 0.57 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.52 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 0.54 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.53 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 0.55 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.54 * 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(2025, 2, 7);
        iClose = 0.49 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.42 * 1;
        iVol = 1059900 * 1;
        sVol = '1,059,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 0.44 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.40 * 1;
        iVol = 411400 * 1;
        sVol = '411,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.38 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 0.44 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.36 * 1;
        iVol = 766300 * 1;
        sVol = '766,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.40 * 1;
        iVol = 114200 * 1;
        sVol = '114,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 0.37 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.34 * 1;
        iVol = 1651300 * 1;
        sVol = '1,651,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 0.45 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.33 * 1;
        iVol = 144600 * 1;
        sVol = '144,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.39 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.39 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 0.41 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.40 * 1;
        iVol = 304200 * 1;
        sVol = '304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.38 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.39 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.38 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 0.39 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.35 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 0.41 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.38 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 0.39 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.38 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 0.44 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.41 * 1;
        iVol = 3173200 * 1;
        sVol = '3,173,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 0.41 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.39 * 1;
        iVol = 751600 * 1;
        sVol = '751,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 0.40 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.36 * 1;
        iVol = 433300 * 1;
        sVol = '433,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.39 * 1;
        iVol = 8128000 * 1;
        sVol = '8,128,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 0.37 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.36 * 1;
        iVol = 8511800 * 1;
        sVol = '8,511,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 0.31 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.30 * 1;
        iVol = 1766100 * 1;
        sVol = '1,766,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 0.26 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.23 * 1;
        iVol = 1233000 * 1;
        sVol = '1,233,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 0.26 * 1;
        iOpen = 0.26 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.25 * 1;
        iVol = 657800 * 1;
        sVol = '657,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.23 * 1;
        iVol = 414300 * 1;
        sVol = '414,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.23 * 1;
        iVol = 285200 * 1;
        sVol = '285,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 0.25 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.24 * 1;
        iVol = 6907700 * 1;
        sVol = '6,907,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 0.30 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.25 * 1;
        iVol = 2570400 * 1;
        sVol = '2,570,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 0.30 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.27 * 1;
        iVol = 1180400 * 1;
        sVol = '1,180,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 0.31 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.29 * 1;
        iVol = 404800 * 1;
        sVol = '404,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 0.29 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.29 * 1;
        iVol = 423500 * 1;
        sVol = '423,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 0.29 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.28 * 1;
        iVol = 280200 * 1;
        sVol = '280,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 0.27 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.27 * 1;
        iVol = 513000 * 1;
        sVol = '513,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 0.28 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.26 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 0.29 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.28 * 1;
        iVol = 250100 * 1;
        sVol = '250,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 0.28 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.27 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 0.27 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.26 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 0.26 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.25 * 1;
        iVol = 893700 * 1;
        sVol = '893,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 0.27 * 1;
        iOpen = 0.26 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.26 * 1;
        iVol = 9493600 * 1;
        sVol = '9,493,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 0.23 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.21 * 1;
        iVol = 185866000 * 1;
        sVol = '185,866,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 0.23 * 1;
        iOpen = 0.24 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.20 * 1;
        iVol = 19850400 * 1;
        sVol = '19,850,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 0.21 * 1;
        iOpen = 0.23 * 1;
        iHigh = 0.23 * 1;
        iLow = 0.21 * 1;
        iVol = 3480700 * 1;
        sVol = '3,480,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 0.23 * 1;
        iOpen = 0.22 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.21 * 1;
        iVol = 9705200 * 1;
        sVol = '9,705,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 0.22 * 1;
        iOpen = 0.23 * 1;
        iHigh = 0.23 * 1;
        iLow = 0.21 * 1;
        iVol = 2658100 * 1;
        sVol = '2,658,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 0.22 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.22 * 1;
        iLow = 0.20 * 1;
        iVol = 1633400 * 1;
        sVol = '1,633,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 0.21 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.21 * 1;
        iLow = 0.20 * 1;
        iVol = 1045700 * 1;
        sVol = '1,045,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 0.20 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.21 * 1;
        iLow = 0.19 * 1;
        iVol = 1865700 * 1;
        sVol = '1,865,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 0.19 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.18 * 1;
        iVol = 1350800 * 1;
        sVol = '1,350,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 0.18 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.19 * 1;
        iLow = 0.17 * 1;
        iVol = 1444500 * 1;
        sVol = '1,444,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 0.17 * 1;
        iOpen = 0.17 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.16 * 1;
        iVol = 1208000 * 1;
        sVol = '1,208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 0.18 * 1;
        iOpen = 0.18 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.17 * 1;
        iVol = 916100 * 1;
        sVol = '916,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 0.17 * 1;
        iOpen = 0.17 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.17 * 1;
        iVol = 1000200 * 1;
        sVol = '1,000,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 0.18 * 1;
        iOpen = 0.17 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.17 * 1;
        iVol = 2002300 * 1;
        sVol = '2,002,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 0.18 * 1;
        iOpen = 0.18 * 1;
        iHigh = 0.19 * 1;
        iLow = 0.17 * 1;
        iVol = 1049000 * 1;
        sVol = '1,049,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 0.17 * 1;
        iOpen = 0.17 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.17 * 1;
        iVol = 1217200 * 1;
        sVol = '1,217,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 0.17 * 1;
        iOpen = 0.17 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.16 * 1;
        iVol = 985100 * 1;
        sVol = '985,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 0.19 * 1;
        iOpen = 0.16 * 1;
        iHigh = 0.19 * 1;
        iLow = 0.16 * 1;
        iVol = 3536700 * 1;
        sVol = '3,536,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 0.18 * 1;
        iOpen = 0.18 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.17 * 1;
        iVol = 1263200 * 1;
        sVol = '1,263,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 0.18 * 1;
        iOpen = 0.17 * 1;
        iHigh = 0.19 * 1;
        iLow = 0.17 * 1;
        iVol = 2975800 * 1;
        sVol = '2,975,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 0.19 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.19 * 1;
        iLow = 0.18 * 1;
        iVol = 2322500 * 1;
        sVol = '2,322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 0.22 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.23 * 1;
        iLow = 0.19 * 1;
        iVol = 15836300 * 1;
        sVol = '15,836,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 0.22 * 1;
        iOpen = 0.22 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.20 * 1;
        iVol = 9461100 * 1;
        sVol = '9,461,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 0.15 * 1;
        iOpen = 0.16 * 1;
        iHigh = 0.16 * 1;
        iLow = 0.14 * 1;
        iVol = 13547700 * 1;
        sVol = '13,547,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 0.13 * 1;
        iOpen = 0.15 * 1;
        iHigh = 0.15 * 1;
        iLow = 0.13 * 1;
        iVol = 3994100 * 1;
        sVol = '3,994,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 3.26 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.48 * 1;
        iLow = 3 * 1;
        iVol = 156296 * 1;
        sVol = '156,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 3.45 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.06 * 1;
        iVol = 358831 * 1;
        sVol = '358,831';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 3.6 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.7 * 1;
        iLow = 3.3075 * 1;
        iVol = 123887 * 1;
        sVol = '123,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 3.8 * 1;
        iOpen = 3.61 * 1;
        iHigh = 4 * 1;
        iLow = 3.6 * 1;
        iVol = 280396 * 1;
        sVol = '280,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 3.5 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.36 * 1;
        iVol = 101604 * 1;
        sVol = '101,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 3.46 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.2601 * 1;
        iVol = 170550 * 1;
        sVol = '170,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 3.53 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.699 * 1;
        iLow = 3.45 * 1;
        iVol = 115844 * 1;
        sVol = '115,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 3.37 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.5062 * 1;
        iLow = 3.45 * 1;
        iVol = 78571 * 1;
        sVol = '78,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 3.43 * 1;
        iOpen = 3.4 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.29 * 1;
        iVol = 47234 * 1;
        sVol = '47,234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 3.765 * 1;
        iOpen = 3.44 * 1;
        iHigh = 4.0583 * 1;
        iLow = 3.43 * 1;
        iVol = 325752 * 1;
        sVol = '325,752';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 4.34 * 1;
        iOpen = 3.7 * 1;
        iHigh = 4.5992 * 1;
        iLow = 3.7 * 1;
        iVol = 379830 * 1;
        sVol = '379,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}