function loadData()	{
    				
        var newDate = new Date(2023, 0, 20);
        iClose = 4.12 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.75 * 1;
        iLow = 3.83 * 1;
        iVol = 1938800 * 1;
        sVol = '1,938,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 3.92 * 1;
        iOpen = 5.41 * 1;
        iHigh = 6.10 * 1;
        iLow = 3.64 * 1;
        iVol = 7060400 * 1;
        sVol = '7,060,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 3.20 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.11 * 1;
        iVol = 1271300 * 1;
        sVol = '1,271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 2.90 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.83 * 1;
        iVol = 315500 * 1;
        sVol = '315,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 2.84 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.80 * 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(2023, 0, 27);
        iClose = 2.62 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.60 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 2.57 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.53 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 2.78 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.35 * 1;
        iVol = 667100 * 1;
        sVol = '667,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 2.83 * 1;
        iOpen = 2.82 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.75 * 1;
        iVol = 907400 * 1;
        sVol = '907,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 2.57 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.54 * 1;
        iVol = 203600 * 1;
        sVol = '203,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 2.40 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.35 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 2.25 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.15 * 1;
        iVol = 145600 * 1;
        sVol = '145,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 2.16 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.10 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 1.96 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.90 * 1;
        iVol = 102000 * 1;
        sVol = '102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 1.92 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.90 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 1.99 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.83 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 1.98 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.87 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 2.12 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.91 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 2.16 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.08 * 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(2023, 1, 16);
        iClose = 2.20 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.06 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 2.25 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.17 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 2.25 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.18 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 2.22 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.15 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 2.25 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.16 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 2.11 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.04 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 2.06 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.06 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 1.99 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.96 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 1.85 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.79 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 1.86 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.80 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 1.81 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.81 * 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(2023, 2, 6);
        iClose = 1.97 * 1;
        iOpen = 1.85 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.83 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 1.90 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.89 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.82 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.80 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 1.68 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.67 * 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(2023, 2, 10);
        iClose = 1.63 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.60 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.55 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.51 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.55 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.53 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 1.58 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.51 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 1.49 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.42 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.43 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.43 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 1.20 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.20 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 1.25 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 1.21 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.20 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 1.25 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 1.25 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.22 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 1.28 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.22 * 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, 2, 28);
        iClose = 1.37 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.28 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 1.29 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.28 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 1.40 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.28 * 1;
        iVol = 267700 * 1;
        sVol = '267,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 1.41 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.34 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 1.42 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.35 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        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 = 1.42 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.38 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 1.33 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.30 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 1.44 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.35 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 1.51 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.44 * 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, 3, 11);
        iClose = 1.40 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.41 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.40 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.43 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.36 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 1.47 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.38 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.54 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.45 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.64 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.53 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 1.54 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.54 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 1.66 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.58 * 1;
        iVol = 290500 * 1;
        sVol = '290,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.47 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.43 * 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(2023, 3, 25);
        iClose = 1.44 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.36 * 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(2023, 3, 26);
        iClose = 1.45 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.37 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.49 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.46 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 1.34 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.23 * 1;
        iVol = 82200 * 1;
        sVol = '82,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.38 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.33 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.29 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.26 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.22 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.22 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 1.32 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.21 * 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(2023, 4, 5);
        iClose = 1.38 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.30 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 1.42 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.31 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.44 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.38 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.47 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.44 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.53 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.40 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.40 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.39 * 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(2023, 4, 15);
        iClose = 1.41 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.37 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.46 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.40 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.42 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.42 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 1.44 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.44 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 1.42 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.42 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.48 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.39 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.53 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.41 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 1.45 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.45 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 1.35 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.31 * 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(2023, 4, 26);
        iClose = 1.39 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 1.36 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.35 * 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, 31);
        iClose = 1.42 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.36 * 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, 1);
        iClose = 1.42 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.38 * 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(2023, 5, 2);
        iClose = 1.37 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.33 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 1.41 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.39 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 1.46 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.41 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 1.54 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.51 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 1.58 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.52 * 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(2023, 5, 9);
        iClose = 1.57 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.52 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 1.58 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.51 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 1.55 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.51 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 1.60 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 1.52 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.52 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 1.54 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.54 * 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(2023, 5, 20);
        iClose = 1.58 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 1.55 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.52 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 1.56 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.55 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 1.60 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.56 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 1.63 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.55 * 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, 5, 27);
        iClose = 1.61 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.54 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 1.55 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.54 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 1.47 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.46 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 1.51 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.40 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 1.49 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.49 * 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, 6, 5);
        iClose = 1.52 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.49 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 1.49 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.42 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 1.51 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.39 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 1.51 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.42 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 1.74 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.50 * 1;
        iVol = 4486700 * 1;
        sVol = '4,486,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 2.25 * 1;
        iOpen = 2.64 * 1;
        iHigh = 3.14 * 1;
        iLow = 1.90 * 1;
        iVol = 14553900 * 1;
        sVol = '14,553,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 1.58 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.56 * 1;
        iVol = 829200 * 1;
        sVol = '829,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 1.29 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.22 * 1;
        iVol = 755700 * 1;
        sVol = '755,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 1.31 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.26 * 1;
        iVol = 683000 * 1;
        sVol = '683,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 1.40 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.24 * 1;
        iVol = 547600 * 1;
        sVol = '547,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 1.32 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.30 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 1.26 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 1;
        iVol = 187400 * 1;
        sVol = '187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 1.20 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.16 * 1;
        iVol = 153300 * 1;
        sVol = '153,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 1.06 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.03 * 1;
        iVol = 271400 * 1;
        sVol = '271,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 0.98 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.96 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 0.94 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.93 * 1;
        iVol = 96900 * 1;
        sVol = '96,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 0.89 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.83 * 1;
        iVol = 229300 * 1;
        sVol = '229,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 0.86 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.84 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 0.85 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 110400 * 1;
        sVol = '110,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 1;
        iVol = 98200 * 1;
        sVol = '98,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 0.85 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 0.88 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.85 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 0.89 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.81 * 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(2023, 7, 7);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.81 * 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(2023, 7, 8);
        iClose = 0.77 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.71 * 1;
        iVol = 83500 * 1;
        sVol = '83,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 0.71 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.71 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.71 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 0.76 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.72 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 0.77 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.75 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.76 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.72 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.7106 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.779 * 1;
        iLow = 0.7106 * 1;
        iVol = 15687 * 1;
        sVol = '15,687';
            
        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 = 0.779 * 1;
        iOpen = 0.705 * 1;
        iHigh = 0.8021 * 1;
        iLow = 0.705 * 1;
        iVol = 190256 * 1;
        sVol = '190,256';
            
        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 = 0.751 * 1;
        iOpen = 0.7329 * 1;
        iHigh = 0.778951 * 1;
        iLow = 0.731001 * 1;
        iVol = 47569 * 1;
        sVol = '47,569';
            
        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 = 0.783 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.74 * 1;
        iVol = 39499 * 1;
        sVol = '39,499';
            
        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 = 0.742 * 1;
        iOpen = 0.7512 * 1;
        iHigh = 0.789 * 1;
        iLow = 0.7178 * 1;
        iVol = 16439 * 1;
        sVol = '16,439';
            
        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 = 0.77 * 1;
        iOpen = 0.742 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.71 * 1;
        iVol = 59203 * 1;
        sVol = '59,203';
            
        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 = 0.7449 * 1;
        iOpen = 0.7505 * 1;
        iHigh = 0.7689 * 1;
        iLow = 0.73 * 1;
        iVol = 52386 * 1;
        sVol = '52,386';
            
        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 = 0.7111 * 1;
        iOpen = 0.7395 * 1;
        iHigh = 0.749 * 1;
        iLow = 0.7111 * 1;
        iVol = 16558 * 1;
        sVol = '16,558';
            
        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 = 0.7225 * 1;
        iOpen = 0.749 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.7 * 1;
        iVol = 45068 * 1;
        sVol = '45,068';
            
        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 = 0.722 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.7489 * 1;
        iLow = 0.661 * 1;
        iVol = 48533 * 1;
        sVol = '48,533';
            
        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 = 0.73 * 1;
        iOpen = 0.749 * 1;
        iHigh = 0.749 * 1;
        iLow = 0.6961 * 1;
        iVol = 29312 * 1;
        sVol = '29,312';
            
        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 = 0.77 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.789 * 1;
        iLow = 0.72 * 1;
        iVol = 93070 * 1;
        sVol = '93,070';
            
        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 = 0.891 * 1;
        iOpen = 0.745 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.745 * 1;
        iVol = 186596 * 1;
        sVol = '186,596';
            
        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 = 0.87 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.977 * 1;
        iLow = 0.8 * 1;
        iVol = 590019 * 1;
        sVol = '590,019';
            
        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 = 0.8901 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.836 * 1;
        iVol = 119878 * 1;
        sVol = '119,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.9189 * 1;
        iOpen = 0.884 * 1;
        iHigh = 0.9189 * 1;
        iLow = 0.8502 * 1;
        iVol = 32372 * 1;
        sVol = '32,372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.93 * 1;
        iOpen = 0.9 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.88 * 1;
        iVol = 67702 * 1;
        sVol = '67,702';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.87 * 1;
        iOpen = 0.852 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.8455 * 1;
        iVol = 168467 * 1;
        sVol = '168,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.85 * 1;
        iOpen = 0.8271 * 1;
        iHigh = 0.869 * 1;
        iLow = 0.79 * 1;
        iVol = 37689 * 1;
        sVol = '37,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.773 * 1;
        iOpen = 0.8007 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.7005 * 1;
        iVol = 76114 * 1;
        sVol = '76,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.7789 * 1;
        iOpen = 0.7816 * 1;
        iHigh = 0.8055 * 1;
        iLow = 0.773 * 1;
        iVol = 33688 * 1;
        sVol = '33,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.8 * 1;
        iOpen = 0.808 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.71 * 1;
        iVol = 83733 * 1;
        sVol = '83,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.72 * 1;
        iOpen = 0.8055 * 1;
        iHigh = 0.8055 * 1;
        iLow = 0.72 * 1;
        iVol = 19348 * 1;
        sVol = '19,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.74 * 1;
        iOpen = 0.721 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 1;
        iVol = 9497 * 1;
        sVol = '9,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.7251 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.7556 * 1;
        iLow = 0.702 * 1;
        iVol = 22850 * 1;
        sVol = '22,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.675 * 1;
        iOpen = 0.725 * 1;
        iHigh = 0.725 * 1;
        iLow = 0.6506 * 1;
        iVol = 21804 * 1;
        sVol = '21,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.705 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.6699 * 1;
        iVol = 19706 * 1;
        sVol = '19,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.6886 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.6886 * 1;
        iVol = 5623 * 1;
        sVol = '5,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.6679 * 1;
        iOpen = 0.6637 * 1;
        iHigh = 0.707 * 1;
        iLow = 0.6637 * 1;
        iVol = 7753 * 1;
        sVol = '7,753';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.67 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.6699 * 1;
        iVol = 12252 * 1;
        sVol = '12,252';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.67 * 1;
        iOpen = 0.670101 * 1;
        iHigh = 0.7035 * 1;
        iLow = 0.67 * 1;
        iVol = 1412 * 1;
        sVol = '1,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.6801 * 1;
        iOpen = 0.696 * 1;
        iHigh = 0.7419 * 1;
        iLow = 0.68 * 1;
        iVol = 4777 * 1;
        sVol = '4,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.703 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.6801 * 1;
        iVol = 5939 * 1;
        sVol = '5,939';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.69 * 1;
        iOpen = 0.703 * 1;
        iHigh = 0.7295 * 1;
        iLow = 0.6601 * 1;
        iVol = 34941 * 1;
        sVol = '34,941';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.71 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.719 * 1;
        iLow = 0.6601 * 1;
        iVol = 21967 * 1;
        sVol = '21,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.655 * 1;
        iOpen = 0.7101 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.655 * 1;
        iVol = 19460 * 1;
        sVol = '19,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.6324 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.6775 * 1;
        iLow = 0.6001 * 1;
        iVol = 41966 * 1;
        sVol = '41,966';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.62 * 1;
        iOpen = 0.6501 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.6002 * 1;
        iVol = 28330 * 1;
        sVol = '28,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.6376 * 1;
        iOpen = 0.634999 * 1;
        iHigh = 0.6745 * 1;
        iLow = 0.6001 * 1;
        iVol = 21105 * 1;
        sVol = '21,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.63 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.7577 * 1;
        iLow = 0.6113 * 1;
        iVol = 70121 * 1;
        sVol = '70,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.6391 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.6088 * 1;
        iVol = 11682 * 1;
        sVol = '11,682';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.6201 * 1;
        iOpen = 0.6191 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.6101 * 1;
        iVol = 25793 * 1;
        sVol = '25,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.621 * 1;
        iOpen = 0.647501 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.621 * 1;
        iVol = 6431 * 1;
        sVol = '6,431';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.613 * 1;
        iOpen = 0.6599 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.613 * 1;
        iVol = 26830 * 1;
        sVol = '26,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.62 * 1;
        iOpen = 0.613 * 1;
        iHigh = 0.6404 * 1;
        iLow = 0.6 * 1;
        iVol = 12858 * 1;
        sVol = '12,858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.588 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.588 * 1;
        iVol = 13236 * 1;
        sVol = '13,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.526 * 1;
        iOpen = 0.5731 * 1;
        iHigh = 0.598 * 1;
        iLow = 0.52 * 1;
        iVol = 64963 * 1;
        sVol = '64,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.53 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.525 * 1;
        iVol = 29870 * 1;
        sVol = '29,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.498 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.498 * 1;
        iVol = 48110 * 1;
        sVol = '48,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.4767 * 1;
        iOpen = 0.499899 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.45 * 1;
        iVol = 27148 * 1;
        sVol = '27,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.496 * 1;
        iOpen = 0.4879 * 1;
        iHigh = 0.496 * 1;
        iLow = 0.45 * 1;
        iVol = 5410 * 1;
        sVol = '5,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.4676 * 1;
        iOpen = 0.480101 * 1;
        iHigh = 0.49999 * 1;
        iLow = 0.4521 * 1;
        iVol = 13801 * 1;
        sVol = '13,801';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.4249 * 1;
        iOpen = 0.4701 * 1;
        iHigh = 0.482 * 1;
        iLow = 0.42 * 1;
        iVol = 39608 * 1;
        sVol = '39,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.441 * 1;
        iOpen = 0.4463 * 1;
        iHigh = 0.4687 * 1;
        iLow = 0.41 * 1;
        iVol = 3018 * 1;
        sVol = '3,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.43 * 1;
        iOpen = 0.435049 * 1;
        iHigh = 0.4351 * 1;
        iLow = 0.41 * 1;
        iVol = 5263 * 1;
        sVol = '5,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.42 * 1;
        iVol = 26750 * 1;
        sVol = '26,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.43 * 1;
        iOpen = 0.449999 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.425 * 1;
        iVol = 10361 * 1;
        sVol = '10,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.43 * 1;
        iOpen = 0.438 * 1;
        iHigh = 0.4637 * 1;
        iLow = 0.43 * 1;
        iVol = 15161 * 1;
        sVol = '15,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.4198 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4705 * 1;
        iLow = 0.3916 * 1;
        iVol = 152167 * 1;
        sVol = '152,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.465 * 1;
        iOpen = 0.465 * 1;
        iHigh = 0.465 * 1;
        iLow = 0.41 * 1;
        iVol = 22629 * 1;
        sVol = '22,629';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.44 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 9206 * 1;
        sVol = '9,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.4221 * 1;
        iOpen = 0.423 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4133 * 1;
        iVol = 4149 * 1;
        sVol = '4,149';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.435 * 1;
        iLow = 0.41 * 1;
        iVol = 6226 * 1;
        sVol = '6,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.4194 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.4349 * 1;
        iLow = 0.4004 * 1;
        iVol = 32038 * 1;
        sVol = '32,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.4897 * 1;
        iOpen = 0.424451 * 1;
        iHigh = 0.5598 * 1;
        iLow = 0.4201 * 1;
        iVol = 280038 * 1;
        sVol = '280,038';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.451 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.5305 * 1;
        iLow = 0.451 * 1;
        iVol = 45788 * 1;
        sVol = '45,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.4662 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4399 * 1;
        iVol = 25738 * 1;
        sVol = '25,738';
            
        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 = 0.515 * 1;
        iOpen = 0.6399 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.5001 * 1;
        iVol = 79248 * 1;
        sVol = '79,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.5003 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.5 * 1;
        iVol = 34986 * 1;
        sVol = '34,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.5199 * 1;
        iOpen = 0.5003 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4603 * 1;
        iVol = 24144 * 1;
        sVol = '24,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.5288 * 1;
        iOpen = 0.4734 * 1;
        iHigh = 0.5289 * 1;
        iLow = 0.45 * 1;
        iVol = 9415 * 1;
        sVol = '9,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.5275 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.4704 * 1;
        iVol = 45052 * 1;
        sVol = '45,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.5206 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 12962 * 1;
        sVol = '12,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.4668 * 1;
        iOpen = 0.4981 * 1;
        iHigh = 0.5495 * 1;
        iLow = 0.4654 * 1;
        iVol = 66681 * 1;
        sVol = '66,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.46 * 1;
        iOpen = 0.467 * 1;
        iHigh = 0.522 * 1;
        iLow = 0.4501 * 1;
        iVol = 21275 * 1;
        sVol = '21,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.5 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.4714 * 1;
        iVol = 17306 * 1;
        sVol = '17,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.5 * 1;
        iOpen = 0.5275 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.48 * 1;
        iVol = 62237 * 1;
        sVol = '62,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.4701 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.501 * 1;
        iLow = 0.44 * 1;
        iVol = 38442 * 1;
        sVol = '38,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.4931 * 1;
        iOpen = 0.465 * 1;
        iHigh = 0.519899 * 1;
        iLow = 0.465 * 1;
        iVol = 42547 * 1;
        sVol = '42,547';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.465 * 1;
        iOpen = 0.485 * 1;
        iHigh = 0.5199 * 1;
        iLow = 0.465 * 1;
        iVol = 63419 * 1;
        sVol = '63,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.5186 * 1;
        iOpen = 0.4999 * 1;
        iHigh = 0.556 * 1;
        iLow = 0.47 * 1;
        iVol = 40271 * 1;
        sVol = '40,271';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.501 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.5555 * 1;
        iLow = 0.5 * 1;
        iVol = 20533 * 1;
        sVol = '20,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.5052 * 1;
        iOpen = 0.543 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.4504 * 1;
        iVol = 57621 * 1;
        sVol = '57,621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.529 * 1;
        iOpen = 0.514999 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.4901 * 1;
        iVol = 35359 * 1;
        sVol = '35,359';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.51 * 1;
        iOpen = 0.545 * 1;
        iHigh = 0.545 * 1;
        iLow = 0.48 * 1;
        iVol = 44567 * 1;
        sVol = '44,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.481 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.481 * 1;
        iVol = 274207 * 1;
        sVol = '274,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.5144 * 1;
        iOpen = 0.5291 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.4581 * 1;
        iVol = 543090 * 1;
        sVol = '543,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.52 * 1;
        iOpen = 0.5358 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.49 * 1;
        iVol = 229393 * 1;
        sVol = '229,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.5568 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.5584 * 1;
        iLow = 0.5 * 1;
        iVol = 37889 * 1;
        sVol = '37,889';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.536 * 1;
        iOpen = 0.531 * 1;
        iHigh = 0.537 * 1;
        iLow = 0.502 * 1;
        iVol = 108197 * 1;
        sVol = '108,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.55 * 1;
        iOpen = 0.543 * 1;
        iHigh = 0.593 * 1;
        iLow = 0.518 * 1;
        iVol = 126439 * 1;
        sVol = '126,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.538 * 1;
        iOpen = 0.5462 * 1;
        iHigh = 0.5462 * 1;
        iLow = 0.507 * 1;
        iVol = 97007 * 1;
        sVol = '97,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.7121 * 1;
        iOpen = 0.5401 * 1;
        iHigh = 0.7737 * 1;
        iLow = 0.5201 * 1;
        iVol = 413585 * 1;
        sVol = '413,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.7398 * 1;
        iOpen = 0.7232 * 1;
        iHigh = 0.7454 * 1;
        iLow = 0.65 * 1;
        iVol = 114173 * 1;
        sVol = '114,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.6638 * 1;
        iOpen = 0.7454 * 1;
        iHigh = 0.7454 * 1;
        iLow = 0.6105 * 1;
        iVol = 169150 * 1;
        sVol = '169,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.6361 * 1;
        iOpen = 0.5985 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.56 * 1;
        iVol = 81665 * 1;
        sVol = '81,665';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.626 * 1;
        iOpen = 0.637 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.5799 * 1;
        iVol = 21284 * 1;
        sVol = '21,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.5923 * 1;
        iOpen = 0.6423 * 1;
        iHigh = 0.6423 * 1;
        iLow = 0.592 * 1;
        iVol = 9811 * 1;
        sVol = '9,811';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.6544 * 1;
        iOpen = 0.6259 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.615 * 1;
        iVol = 229580 * 1;
        sVol = '229,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.6546 * 1;
        iOpen = 0.7193 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.64 * 1;
        iVol = 93270 * 1;
        sVol = '93,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.66 * 1;
        iOpen = 0.6874 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.66 * 1;
        iVol = 45645 * 1;
        sVol = '45,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.6116 * 1;
        iOpen = 0.6413 * 1;
        iHigh = 0.681 * 1;
        iLow = 0.6 * 1;
        iVol = 59763 * 1;
        sVol = '59,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.749 * 1;
        iOpen = 0.6545 * 1;
        iHigh = 0.777 * 1;
        iLow = 0.6401 * 1;
        iVol = 239568 * 1;
        sVol = '239,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.7843 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.822 * 1;
        iLow = 0.7272 * 1;
        iVol = 199122 * 1;
        sVol = '199,122';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.8399 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8484 * 1;
        iLow = 0.75 * 1;
        iVol = 133596 * 1;
        sVol = '133,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.94 * 1;
        iOpen = 0.935 * 1;
        iHigh = 0.9799 * 1;
        iLow = 0.8134 * 1;
        iVol = 661608 * 1;
        sVol = '661,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 1.03 * 1;
        iOpen = 0.9376 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.9053 * 1;
        iVol = 652780 * 1;
        sVol = '652,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 1.06 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.2432 * 1;
        iLow = 1.01 * 1;
        iVol = 780703 * 1;
        sVol = '780,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 1.03 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.12 * 1;
        iLow = 1 * 1;
        iVol = 348485 * 1;
        sVol = '348,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 1.2283 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.2283 * 1;
        iLow = 1.01 * 1;
        iVol = 529341 * 1;
        sVol = '529,341';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 1.3 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.21 * 1;
        iVol = 957280 * 1;
        sVol = '957,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 1.49 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.25 * 1;
        iVol = 605976 * 1;
        sVol = '605,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 1.6 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.825 * 1;
        iLow = 1.49 * 1;
        iVol = 1885120 * 1;
        sVol = '1,885,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 1.68 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.49 * 1;
        iVol = 645254 * 1;
        sVol = '645,254';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 1.82 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.61 * 1;
        iVol = 758334 * 1;
        sVol = '758,334';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 1.41 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.0206 * 1;
        iVol = 2302471 * 1;
        sVol = '2,302,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 1.35 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.08 * 1;
        iVol = 1566751 * 1;
        sVol = '1,566,751';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 1.39 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.4399 * 1;
        iLow = 1.252 * 1;
        iVol = 409253 * 1;
        sVol = '409,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 1.34 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.27 * 1;
        iVol = 211319 * 1;
        sVol = '211,319';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 1.13 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.3394 * 1;
        iLow = 1.09 * 1;
        iVol = 382982 * 1;
        sVol = '382,982';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.91 * 1;
        iOpen = 0.9701 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.7199 * 1;
        iVol = 1689907 * 1;
        sVol = '1,689,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 1.02 * 1;
        iOpen = 0.86 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.86 * 1;
        iVol = 665555 * 1;
        sVol = '665,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.96 * 1;
        iVol = 193178 * 1;
        sVol = '193,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.9693 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.91 * 1;
        iVol = 191418 * 1;
        sVol = '191,418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.877 * 1;
        iOpen = 0.9999 * 1;
        iHigh = 1.011 * 1;
        iLow = 0.86 * 1;
        iVol = 157651 * 1;
        sVol = '157,651';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.7801 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.7057 * 1;
        iVol = 284936 * 1;
        sVol = '284,936';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.8 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.7706 * 1;
        iVol = 155994 * 1;
        sVol = '155,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.7314 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.8 * 1;
        iLow = 0.6947 * 1;
        iVol = 322347 * 1;
        sVol = '322,347';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.738 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.7928 * 1;
        iLow = 0.6912 * 1;
        iVol = 98060 * 1;
        sVol = '98,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.733 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.693 * 1;
        iVol = 137654 * 1;
        sVol = '137,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.63 * 1;
        iOpen = 0.6802 * 1;
        iHigh = 0.7298 * 1;
        iLow = 0.6014 * 1;
        iVol = 416080 * 1;
        sVol = '416,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.627 * 1;
        iOpen = 0.6802 * 1;
        iHigh = 0.7081 * 1;
        iLow = 0.61 * 1;
        iVol = 161064 * 1;
        sVol = '161,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.602 * 1;
        iOpen = 0.6185 * 1;
        iHigh = 0.655 * 1;
        iLow = 0.5887 * 1;
        iVol = 109617 * 1;
        sVol = '109,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.674 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.7128 * 1;
        iLow = 0.6 * 1;
        iVol = 249936 * 1;
        sVol = '249,936';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.704 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.6689 * 1;
        iVol = 259330 * 1;
        sVol = '259,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.6924 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.749 * 1;
        iLow = 0.68 * 1;
        iVol = 93802 * 1;
        sVol = '93,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.665 * 1;
        iOpen = 0.6872 * 1;
        iHigh = 0.6997 * 1;
        iLow = 0.6401 * 1;
        iVol = 96201 * 1;
        sVol = '96,201';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.649 * 1;
        iOpen = 0.6303 * 1;
        iHigh = 0.6798 * 1;
        iLow = 0.6235 * 1;
        iVol = 114766 * 1;
        sVol = '114,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.6342 * 1;
        iOpen = 0.635 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.624 * 1;
        iVol = 80438 * 1;
        sVol = '80,438';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.6447 * 1;
        iOpen = 0.645 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.6105 * 1;
        iVol = 50521 * 1;
        sVol = '50,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.6696 * 1;
        iOpen = 0.6249 * 1;
        iHigh = 0.6992 * 1;
        iLow = 0.615 * 1;
        iVol = 76752 * 1;
        sVol = '76,752';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.6508 * 1;
        iOpen = 0.642 * 1;
        iHigh = 0.6795 * 1;
        iLow = 0.58 * 1;
        iVol = 93657 * 1;
        sVol = '93,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.57999 * 1;
        iOpen = 0.6219 * 1;
        iHigh = 0.6481 * 1;
        iLow = 0.52 * 1;
        iVol = 207485 * 1;
        sVol = '207,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.586 * 1;
        iOpen = 0.5795 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.5405 * 1;
        iVol = 72886 * 1;
        sVol = '72,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.5948 * 1;
        iOpen = 0.5861 * 1;
        iHigh = 0.615 * 1;
        iLow = 0.568 * 1;
        iVol = 82301 * 1;
        sVol = '82,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.588 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.6089 * 1;
        iLow = 0.5411 * 1;
        iVol = 28324 * 1;
        sVol = '28,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.56 * 1;
        iOpen = 0.605 * 1;
        iHigh = 0.605 * 1;
        iLow = 0.5552 * 1;
        iVol = 41474 * 1;
        sVol = '41,474';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.56 * 1;
        iVol = 37329 * 1;
        sVol = '37,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.60 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.5701 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.63 * 1;
        iOpen = 0.629 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.6003 * 1;
        iVol = 68967 * 1;
        sVol = '68,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.65 * 1;
        iOpen = 0.632675 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.62 * 1;
        iVol = 52214 * 1;
        sVol = '52,214';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.63 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.6115 * 1;
        iVol = 63480 * 1;
        sVol = '63,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.6486 * 1;
        iOpen = 0.6201 * 1;
        iHigh = 0.6499 * 1;
        iLow = 0.606 * 1;
        iVol = 31809 * 1;
        sVol = '31,809';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.63999 * 1;
        iOpen = 0.6202 * 1;
        iHigh = 0.63999 * 1;
        iLow = 0.605 * 1;
        iVol = 46366 * 1;
        sVol = '46,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.61 * 1;
        iOpen = 0.6111 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 52893 * 1;
        sVol = '52,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.619 * 1;
        iOpen = 0.638 * 1;
        iHigh = 0.638 * 1;
        iLow = 0.6001 * 1;
        iVol = 19830 * 1;
        sVol = '19,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.619 * 1;
        iOpen = 0.605 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.60 * 1;
        iVol = 36625 * 1;
        sVol = '36,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.598 * 1;
        iOpen = 0.6101 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.58 * 1;
        iVol = 64114 * 1;
        sVol = '64,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.6081 * 1;
        iOpen = 0.599 * 1;
        iHigh = 0.6195 * 1;
        iLow = 0.582 * 1;
        iVol = 19123 * 1;
        sVol = '19,123';
            
        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 = 0.559 * 1;
        iOpen = 0.589 * 1;
        iHigh = 0.608 * 1;
        iLow = 0.5199 * 1;
        iVol = 123732 * 1;
        sVol = '123,732';
            
        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 = 0.51 * 1;
        iOpen = 0.5688 * 1;
        iHigh = 0.5688 * 1;
        iLow = 0.5011 * 1;
        iVol = 107894 * 1;
        sVol = '107,894';
            
        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 = 0.4087 * 1;
        iOpen = 0.5726 * 1;
        iHigh = 0.5796 * 1;
        iLow = 0.378 * 1;
        iVol = 6018995 * 1;
        sVol = '6,018,995';
            
        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 = 0.4423 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.4676 * 1;
        iLow = 0.36 * 1;
        iVol = 1243681 * 1;
        sVol = '1,243,681';
            
        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 = 0.436 * 1;
        iOpen = 0.4085 * 1;
        iHigh = 0.4592 * 1;
        iLow = 0.388 * 1;
        iVol = 346429 * 1;
        sVol = '346,429';
            
        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 = 0.4127 * 1;
        iOpen = 0.4129 * 1;
        iHigh = 0.447 * 1;
        iLow = 0.4004 * 1;
        iVol = 155525 * 1;
        sVol = '155,525';
            
        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 = 0.405 * 1;
        iOpen = 0.412 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.3981 * 1;
        iVol = 144056 * 1;
        sVol = '144,056';
            
        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 = 0.3899 * 1;
        iOpen = 0.405 * 1;
        iHigh = 0.4074 * 1;
        iLow = 0.378 * 1;
        iVol = 154599 * 1;
        sVol = '154,599';
            
        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 = 0.4217 * 1;
        iOpen = 0.395 * 1;
        iHigh = 0.428 * 1;
        iLow = 0.381 * 1;
        iVol = 164072 * 1;
        sVol = '164,072';
            
        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 = 0.4298 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.396 * 1;
        iVol = 161064 * 1;
        sVol = '161,064';
            
        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 = 0.4016 * 1;
        iOpen = 0.4105 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 66745 * 1;
        sVol = '66,745';
            
        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 = 0.4073 * 1;
        iOpen = 0.419 * 1;
        iHigh = 0.4397 * 1;
        iLow = 0.396 * 1;
        iVol = 63747 * 1;
        sVol = '63,747';
            
        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 = 0.4265 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.396 * 1;
        iVol = 108224 * 1;
        sVol = '108,224';
            
        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 = 0.4284 * 1;
        iOpen = 0.4292 * 1;
        iHigh = 0.4399 * 1;
        iLow = 0.42 * 1;
        iVol = 38430 * 1;
        sVol = '38,430';
            
        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 = 0.4236 * 1;
        iOpen = 0.411 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.41 * 1;
        iVol = 54770 * 1;
        sVol = '54,770';
            
        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 = 0.4305 * 1;
        iOpen = 0.4236 * 1;
        iHigh = 0.4305 * 1;
        iLow = 0.42 * 1;
        iVol = 81231 * 1;
        sVol = '81,231';
            
        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 = 0.4511 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.42 * 1;
        iVol = 197781 * 1;
        sVol = '197,781';
            
        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 = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4321 * 1;
        iVol = 43547 * 1;
        sVol = '43,547';
            
        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 = 0.4545 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.459899 * 1;
        iLow = 0.4311 * 1;
        iVol = 66124 * 1;
        sVol = '66,124';
            
        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 = 0.465 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4699 * 1;
        iLow = 0.442 * 1;
        iVol = 74878 * 1;
        sVol = '74,878';
            
        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 = 0.4905 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.5201 * 1;
        iLow = 0.47 * 1;
        iVol = 439537 * 1;
        sVol = '439,537';
            
        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 = 0.50 * 1;
        iOpen = 0.4888 * 1;
        iHigh = 0.521 * 1;
        iLow = 0.48 * 1;
        iVol = 158087 * 1;
        sVol = '158,087';
            
        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 = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.472 * 1;
        iVol = 144628 * 1;
        sVol = '144,628';
            
        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 = 0.490699 * 1;
        iOpen = 0.4851 * 1;
        iHigh = 0.5199 * 1;
        iLow = 0.48 * 1;
        iVol = 55423 * 1;
        sVol = '55,423';
            
        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 = 0.4854 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.5002 * 1;
        iLow = 0.4791 * 1;
        iVol = 67524 * 1;
        sVol = '67,524';
            
        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 = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.504 * 1;
        iLow = 0.4591 * 1;
        iVol = 109180 * 1;
        sVol = '109,180';
            
        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 = 0.4401 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.472 * 1;
        iLow = 0.4401 * 1;
        iVol = 96104 * 1;
        sVol = '96,104';
            
        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 = 0.4405 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4654 * 1;
        iLow = 0.44 * 1;
        iVol = 111704 * 1;
        sVol = '111,704';
            
        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 = 0.4434 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 1;
        iVol = 121049 * 1;
        sVol = '121,049';
            
        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 = 0.4301 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4461 * 1;
        iLow = 0.43 * 1;
        iVol = 105435 * 1;
        sVol = '105,435';
            
        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 = 0.411 * 1;
        iOpen = 0.4598 * 1;
        iHigh = 0.4622 * 1;
        iLow = 0.41 * 1;
        iVol = 171061 * 1;
        sVol = '171,061';
            
        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 = 0.4303 * 1;
        iOpen = 0.415 * 1;
        iHigh = 0.4303 * 1;
        iLow = 0.4065 * 1;
        iVol = 71267 * 1;
        sVol = '71,267';
            
        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 = 0.42 * 1;
        iOpen = 0.4267 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.4011 * 1;
        iVol = 94341 * 1;
        sVol = '94,341';
            
        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 = 0.4127 * 1;
        iOpen = 0.403 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 54675 * 1;
        sVol = '54,675';
            
        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 = 0.419 * 1;
        iOpen = 0.405 * 1;
        iHigh = 0.4283 * 1;
        iLow = 0.405 * 1;
        iVol = 62424 * 1;
        sVol = '62,424';
            
        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 = 0.4106 * 1;
        iOpen = 0.4216 * 1;
        iHigh = 0.4345 * 1;
        iLow = 0.4073 * 1;
        iVol = 55248 * 1;
        sVol = '55,248';
            
        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 = 0.4016 * 1;
        iOpen = 0.429 * 1;
        iHigh = 0.429 * 1;
        iLow = 0.4007 * 1;
        iVol = 61624 * 1;
        sVol = '61,624';
            
        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 = 0.4125 * 1;
        iOpen = 0.413 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 36296 * 1;
        sVol = '36,296';
            
        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 = 0.41 * 1;
        iOpen = 0.4125 * 1;
        iHigh = 0.4249 * 1;
        iLow = 0.40 * 1;
        iVol = 54310 * 1;
        sVol = '54,310';
            
        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 = 0.4713 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.5057 * 1;
        iLow = 0.41 * 1;
        iVol = 145590 * 1;
        sVol = '145,590';
            
        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 = 0.497 * 1;
        iOpen = 0.494 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 128058 * 1;
        sVol = '128,058';
            
        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 = 0.48 * 1;
        iOpen = 0.4899 * 1;
        iHigh = 0.495 * 1;
        iLow = 0.4607 * 1;
        iVol = 96442 * 1;
        sVol = '96,442';
            
        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 = 0.5098 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4601 * 1;
        iVol = 192443 * 1;
        sVol = '192,443';
            
        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 = 0.4999 * 1;
        iOpen = 0.519 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4818 * 1;
        iVol = 90081 * 1;
        sVol = '90,081';
            
        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 = 0.4706 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4611 * 1;
        iVol = 61839 * 1;
        sVol = '61,839';
            
        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 = 0.4415 * 1;
        iOpen = 0.469 * 1;
        iHigh = 0.469 * 1;
        iLow = 0.429 * 1;
        iVol = 69571 * 1;
        sVol = '69,571';
            
        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 = 0.4695 * 1;
        iOpen = 0.4415 * 1;
        iHigh = 0.4699 * 1;
        iLow = 0.4415 * 1;
        iVol = 25979 * 1;
        sVol = '25,979';
            
        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 = 0.46685 * 1;
        iOpen = 0.4694 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.4449 * 1;
        iVol = 58902 * 1;
        sVol = '58,902';
            
        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 = 0.4428 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.460803 * 1;
        iLow = 0.44 * 1;
        iVol = 60098 * 1;
        sVol = '60,098';
            
        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 = 0.4801 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.44 * 1;
        iVol = 180122 * 1;
        sVol = '180,122';
            
        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 = 0.50 * 1;
        iOpen = 0.4883 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.465 * 1;
        iVol = 333190 * 1;
        sVol = '333,190';
            
        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 = 0.4765 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.4619 * 1;
        iVol = 77890 * 1;
        sVol = '77,890';
            
        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 = 0.459 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.5048 * 1;
        iLow = 0.45545 * 1;
        iVol = 68925 * 1;
        sVol = '68,925';
            
        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 = 0.4518 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4518 * 1;
        iVol = 54753 * 1;
        sVol = '54,753';
            
        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 = 0.48 * 1;
        iOpen = 0.497 * 1;
        iHigh = 0.497 * 1;
        iLow = 0.4515 * 1;
        iVol = 69002 * 1;
        sVol = '69,002';
            
        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 = 0.469 * 1;
        iOpen = 0.4798 * 1;
        iHigh = 0.4799 * 1;
        iLow = 0.453 * 1;
        iVol = 46820 * 1;
        sVol = '46,820';
            
        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 = 0.472 * 1;
        iOpen = 0.479 * 1;
        iHigh = 0.479 * 1;
        iLow = 0.453 * 1;
        iVol = 13286 * 1;
        sVol = '13,286';
            
        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 = 0.4554 * 1;
        iOpen = 0.4615 * 1;
        iHigh = 0.4779 * 1;
        iLow = 0.453 * 1;
        iVol = 33303 * 1;
        sVol = '33,303';
            
        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 = 0.47 * 1;
        iOpen = 0.4716 * 1;
        iHigh = 0.4716 * 1;
        iLow = 0.455 * 1;
        iVol = 60625 * 1;
        sVol = '60,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 0.4646 * 1;
        iOpen = 0.4699 * 1;
        iHigh = 0.476 * 1;
        iLow = 0.456 * 1;
        iVol = 65047 * 1;
        sVol = '65,047';
            
        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 = 0.485 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.4899 * 1;
        iLow = 0.46 * 1;
        iVol = 93932 * 1;
        sVol = '93,932';
            
        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 = 0.48219 * 1;
        iOpen = 0.4849 * 1;
        iHigh = 0.4849 * 1;
        iLow = 0.47 * 1;
        iVol = 10131 * 1;
        sVol = '10,131';
            
        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 = 0.462876 * 1;
        iOpen = 0.4691 * 1;
        iHigh = 0.4866 * 1;
        iLow = 0.46 * 1;
        iVol = 80942 * 1;
        sVol = '80,942';
            
        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 = 0.4668 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.452101 * 1;
        iVol = 63917 * 1;
        sVol = '63,917';
            
        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 = 0.4601 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.4798 * 1;
        iLow = 0.45 * 1;
        iVol = 83012 * 1;
        sVol = '83,012';
            
        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 = 0.465 * 1;
        iOpen = 0.4501 * 1;
        iHigh = 0.4777 * 1;
        iLow = 0.45 * 1;
        iVol = 71398 * 1;
        sVol = '71,398';
            
        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 = 0.469 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4797 * 1;
        iLow = 0.45 * 1;
        iVol = 81413 * 1;
        sVol = '81,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 0.4603 * 1;
        iOpen = 0.4689 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 1;
        iVol = 113406 * 1;
        sVol = '113,406';
            
        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 = 0.4539 * 1;
        iOpen = 0.4602 * 1;
        iHigh = 0.4699 * 1;
        iLow = 0.452 * 1;
        iVol = 16509 * 1;
        sVol = '16,509';
            
        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 = 0.450499 * 1;
        iOpen = 0.4538 * 1;
        iHigh = 0.4699 * 1;
        iLow = 0.44 * 1;
        iVol = 117115 * 1;
        sVol = '117,115';
            
        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 = 0.44 * 1;
        iOpen = 0.4504 * 1;
        iHigh = 0.465 * 1;
        iLow = 0.44 * 1;
        iVol = 158802 * 1;
        sVol = '158,802';
            
        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 = 0.434 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4501 * 1;
        iLow = 0.43 * 1;
        iVol = 78976 * 1;
        sVol = '78,976';
            
        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 = 0.43 * 1;
        iOpen = 0.4315 * 1;
        iHigh = 0.44009 * 1;
        iLow = 0.4299 * 1;
        iVol = 77487 * 1;
        sVol = '77,487';
            
        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 = 0.44 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4544 * 1;
        iLow = 0.43 * 1;
        iVol = 85369 * 1;
        sVol = '85,369';
            
        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 = 0.452499 * 1;
        iOpen = 0.4487 * 1;
        iHigh = 0.47212 * 1;
        iLow = 0.4344 * 1;
        iVol = 29345 * 1;
        sVol = '29,345';
            
        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 = 0.455 * 1;
        iOpen = 0.4493 * 1;
        iHigh = 0.4685 * 1;
        iLow = 0.4493 * 1;
        iVol = 24726 * 1;
        sVol = '24,726';
            
        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 = 0.4318 * 1;
        iOpen = 0.4586 * 1;
        iHigh = 0.459981 * 1;
        iLow = 0.42 * 1;
        iVol = 103071 * 1;
        sVol = '103,071';
            
        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 = 0.4468 * 1;
        iOpen = 0.4336 * 1;
        iHigh = 0.457499 * 1;
        iLow = 0.425 * 1;
        iVol = 49007 * 1;
        sVol = '49,007';
            
        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 = 0.45 * 1;
        iOpen = 0.448365 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.421 * 1;
        iVol = 48513 * 1;
        sVol = '48,513';
            
        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 = 0.4351 * 1;
        iOpen = 0.4579 * 1;
        iHigh = 0.4759 * 1;
        iLow = 0.4301 * 1;
        iVol = 32812 * 1;
        sVol = '32,812';
            
        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 = 0.4341 * 1;
        iOpen = 0.4449 * 1;
        iHigh = 0.447354 * 1;
        iLow = 0.4245 * 1;
        iVol = 25510 * 1;
        sVol = '25,510';
            
        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 = 0.429 * 1;
        iOpen = 0.4398 * 1;
        iHigh = 0.4399 * 1;
        iLow = 0.42 * 1;
        iVol = 25254 * 1;
        sVol = '25,254';
            
        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 = 0.42 * 1;
        iOpen = 0.4369 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4175 * 1;
        iVol = 29530 * 1;
        sVol = '29,530';
            
        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 = 0.4048 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.4097 * 1;
        iLow = 0.40 * 1;
        iVol = 52659 * 1;
        sVol = '52,659';
            
        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 = 0.4237 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.38 * 1;
        iVol = 2245720 * 1;
        sVol = '2,245,720';
            
        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 = 0.4137 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.395 * 1;
        iVol = 84541 * 1;
        sVol = '84,541';
            
        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 = 0.4331 * 1;
        iOpen = 0.3981 * 1;
        iHigh = 0.4397 * 1;
        iLow = 0.398 * 1;
        iVol = 83737 * 1;
        sVol = '83,737';
            
        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 = 0.4299 * 1;
        iOpen = 0.4525 * 1;
        iHigh = 0.4704 * 1;
        iLow = 0.4121 * 1;
        iVol = 291076 * 1;
        sVol = '291,076';
            
        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 = 0.4398 * 1;
        iOpen = 0.4396 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.3917 * 1;
        iVol = 171986 * 1;
        sVol = '171,986';
            
        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 = 0.4999 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.4398 * 1;
        iVol = 227271 * 1;
        sVol = '227,271';
            
        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 = 0.519 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.6112 * 1;
        iLow = 0.495 * 1;
        iVol = 777288 * 1;
        sVol = '777,288';
            
        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 = 0.504 * 1;
        iOpen = 0.5656 * 1;
        iHigh = 0.5656 * 1;
        iLow = 0.493 * 1;
        iVol = 201209 * 1;
        sVol = '201,209';
            
        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 = 0.4449 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.534 * 1;
        iLow = 0.44 * 1;
        iVol = 462789 * 1;
        sVol = '462,789';
            
        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 = 0.4021 * 1;
        iOpen = 0.4407 * 1;
        iHigh = 0.4606 * 1;
        iLow = 0.40205 * 1;
        iVol = 313133 * 1;
        sVol = '313,133';
            
        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 = 7.185 * 1;
        iOpen = 5.81 * 1;
        iHigh = 7.9699 * 1;
        iLow = 5.70 * 1;
        iVol = 212150 * 1;
        sVol = '212,150';
            
        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 = 7.25 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 6.84 * 1;
        iVol = 69050 * 1;
        sVol = '69,050';
            
        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 = 6.85 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.69 * 1;
        iLow = 6.805 * 1;
        iVol = 52535 * 1;
        sVol = '52,535';
            
        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 = 7.36 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.704 * 1;
        iLow = 6.8205 * 1;
        iVol = 41404 * 1;
        sVol = '41,404';
            
        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 = 7.70 * 1;
        iOpen = 7.46 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.3401 * 1;
        iVol = 91981 * 1;
        sVol = '91,981';
            
        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 = 7.90 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.82 * 1;
        iVol = 30785 * 1;
        sVol = '30,785';
            
        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 = 7.31 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.9899 * 1;
        iLow = 7.21 * 1;
        iVol = 28164 * 1;
        sVol = '28,164';
            
        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 = 7.39 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.18 * 1;
        iVol = 10216 * 1;
        sVol = '10,216';
            
        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 = 7.615 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.3703 * 1;
        iVol = 26213 * 1;
        sVol = '26,213';
            
        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 = 7.95 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.67 * 1;
        iVol = 35280 * 1;
        sVol = '35,280';
            
        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 = 8.11 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.2772 * 1;
        iLow = 8.0607 * 1;
        iVol = 76579 * 1;
        sVol = '76,579';
            
        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 = 8.05 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.17 * 1;
        iLow = 8.01 * 1;
        iVol = 12316 * 1;
        sVol = '12,316';
            
        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 = 7.83 * 1;
        iOpen = 7.744 * 1;
        iHigh = 7.9199 * 1;
        iLow = 7.67 * 1;
        iVol = 13692 * 1;
        sVol = '13,692';
            
        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 = 7.38 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.36 * 1;
        iVol = 10614 * 1;
        sVol = '10,614';
            
        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 = 7.0599 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.44 * 1;
        iLow = 6.89 * 1;
        iVol = 14221 * 1;
        sVol = '14,221';
            
        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 = 8.32 * 1;
        iOpen = 7.06 * 1;
        iHigh = 8.5599 * 1;
        iLow = 7.06 * 1;
        iVol = 48999 * 1;
        sVol = '48,999';
            
        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 = 10.70 * 1;
        iOpen = 8.22 * 1;
        iHigh = 10.90 * 1;
        iLow = 8.22 * 1;
        iVol = 54043 * 1;
        sVol = '54,043';
            
        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 = 10.21 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.99 * 1;
        iLow = 9.39 * 1;
        iVol = 87642 * 1;
        sVol = '87,642';
            
        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 = 11.125 * 1;
        iOpen = 10.01 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.00 * 1;
        iVol = 40584 * 1;
        sVol = '40,584';
            
        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 = 11.82 * 1;
        iOpen = 11.26 * 1;
        iHigh = 13.00 * 1;
        iLow = 10.99 * 1;
        iVol = 63891 * 1;
        sVol = '63,891';
            
        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 = 11.98 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.56 * 1;
        iLow = 11.7377 * 1;
        iVol = 41705 * 1;
        sVol = '41,705';
            
        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 = 11.21 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.2833 * 1;
        iLow = 11.0425 * 1;
        iVol = 30677 * 1;
        sVol = '30,677';
            
        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 = 11.59 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.00 * 1;
        iVol = 37514 * 1;
        sVol = '37,514';
            
        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 = 10.18 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.62 * 1;
        iLow = 10.0001 * 1;
        iVol = 23932 * 1;
        sVol = '23,932';
            
        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 = 11.905 * 1;
        iOpen = 10.22 * 1;
        iHigh = 11.905 * 1;
        iLow = 10.21 * 1;
        iVol = 27233 * 1;
        sVol = '27,233';
            
        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 = 14.0234 * 1;
        iOpen = 11.90 * 1;
        iHigh = 15.368 * 1;
        iLow = 11.90 * 1;
        iVol = 77937 * 1;
        sVol = '77,937';
            
        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 = 14.51 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.20 * 1;
        iVol = 58942 * 1;
        sVol = '58,942';
            
        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 = 14.50 * 1;
        iOpen = 14.87 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.50 * 1;
        iVol = 36766 * 1;
        sVol = '36,766';
            
        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 = 13.65 * 1;
        iOpen = 14.36 * 1;
        iHigh = 14.98 * 1;
        iLow = 13.65 * 1;
        iVol = 42099 * 1;
        sVol = '42,099';
            
        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 = 12.89 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.43 * 1;
        iLow = 12.2092 * 1;
        iVol = 63840 * 1;
        sVol = '63,840';
            
        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 = 11.95 * 1;
        iOpen = 12.45 * 1;
        iHigh = 13.17 * 1;
        iLow = 11.75 * 1;
        iVol = 50429 * 1;
        sVol = '50,429';
            
        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 = 11.40 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.63 * 1;
        iLow = 11.00 * 1;
        iVol = 48953 * 1;
        sVol = '48,953';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.2825 * 1;
        iLow = 11.79 * 1;
        iVol = 36986 * 1;
        sVol = '36,986';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.77 * 1;
        iVol = 20745 * 1;
        sVol = '20,745';
            
        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 = 12.38 * 1;
        iOpen = 12.5245 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.1857 * 1;
        iVol = 20834 * 1;
        sVol = '20,834';
            
        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 = 11.95 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.68 * 1;
        iVol = 28091 * 1;
        sVol = '28,091';
            
        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 = 11.2704 * 1;
        iOpen = 11.99 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.19 * 1;
        iVol = 25499 * 1;
        sVol = '25,499';
            
        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 = 13.50 * 1;
        iOpen = 11.27 * 1;
        iHigh = 14.39 * 1;
        iLow = 11.27 * 1;
        iVol = 70994 * 1;
        sVol = '70,994';
            
        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 = 14.50 * 1;
        iOpen = 13.79 * 1;
        iHigh = 15.9252 * 1;
        iLow = 13.1301 * 1;
        iVol = 91765 * 1;
        sVol = '91,765';
            
        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 = 14.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.258 * 1;
        iLow = 14.02 * 1;
        iVol = 53198 * 1;
        sVol = '53,198';
            
        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 = 15.35 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.365 * 1;
        iLow = 14.6033 * 1;
        iVol = 94338 * 1;
        sVol = '94,338';
            
        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 = 16.30 * 1;
        iOpen = 15.63 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.63 * 1;
        iVol = 100609 * 1;
        sVol = '100,609';
            
        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 = 17.26 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.4537 * 1;
        iLow = 16.07 * 1;
        iVol = 105314 * 1;
        sVol = '105,314';
            
        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 = 15.24 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.95 * 1;
        iLow = 15.00 * 1;
        iVol = 125347 * 1;
        sVol = '125,347';
            
        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 = 14.43 * 1;
        iOpen = 15.16 * 1;
        iHigh = 16.02 * 1;
        iLow = 14.40 * 1;
        iVol = 75372 * 1;
        sVol = '75,372';
            
        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 = 14.19 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.5515 * 1;
        iLow = 13.68 * 1;
        iVol = 98936 * 1;
        sVol = '98,936';
            
        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 = 16.74 * 1;
        iOpen = 14.33 * 1;
        iHigh = 17.11 * 1;
        iLow = 14.098 * 1;
        iVol = 83199 * 1;
        sVol = '83,199';
            
        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 = 15.79 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.18 * 1;
        iLow = 15.1701 * 1;
        iVol = 56436 * 1;
        sVol = '56,436';
            
        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 = 15.09 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.01 * 1;
        iLow = 14.70 * 1;
        iVol = 44781 * 1;
        sVol = '44,781';
            
        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 = 15.54 * 1;
        iOpen = 15.85 * 1;
        iHigh = 15.90 * 1;
        iLow = 14.70 * 1;
        iVol = 29047 * 1;
        sVol = '29,047';
            
        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 = 16.39 * 1;
        iOpen = 15.61 * 1;
        iHigh = 16.49 * 1;
        iLow = 15.1005 * 1;
        iVol = 38785 * 1;
        sVol = '38,785';
            
        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 = 16.96 * 1;
        iOpen = 16.39 * 1;
        iHigh = 17.025 * 1;
        iLow = 15.1521 * 1;
        iVol = 45354 * 1;
        sVol = '45,354';
            
        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 = 17.60 * 1;
        iOpen = 15.95 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.95 * 1;
        iVol = 67397 * 1;
        sVol = '67,397';
            
        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 = 14.28 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.80 * 1;
        iLow = 14.00 * 1;
        iVol = 151907 * 1;
        sVol = '151,907';
            
        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 = 14.62 * 1;
        iOpen = 14.25 * 1;
        iHigh = 15.3799 * 1;
        iLow = 14.00 * 1;
        iVol = 67935 * 1;
        sVol = '67,935';
            
        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 = 15.91 * 1;
        iOpen = 15.24 * 1;
        iHigh = 16.49 * 1;
        iLow = 14.06 * 1;
        iVol = 111161 * 1;
        sVol = '111,161';
            
        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 = 16.29 * 1;
        iOpen = 16.50 * 1;
        iHigh = 18.01 * 1;
        iLow = 15.51 * 1;
        iVol = 116820 * 1;
        sVol = '116,820';
            
        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 = 17.74 * 1;
        iOpen = 16.49 * 1;
        iHigh = 17.7486 * 1;
        iLow = 16.49 * 1;
        iVol = 91333 * 1;
        sVol = '91,333';
            
        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 = 17.89 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.97 * 1;
        iLow = 17.61 * 1;
        iVol = 169517 * 1;
        sVol = '169,517';
            
        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 = 17.73 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.315 * 1;
        iLow = 17.00 * 1;
        iVol = 88260 * 1;
        sVol = '88,260';
            
        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 = 16.56 * 1;
        iOpen = 17.51 * 1;
        iHigh = 18.16 * 1;
        iLow = 16.2501 * 1;
        iVol = 46397 * 1;
        sVol = '46,397';
            
        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 = 16.57 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.9999 * 1;
        iLow = 16.39 * 1;
        iVol = 61817 * 1;
        sVol = '61,817';
            
        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 = 15.66 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.25 * 1;
        iLow = 15.52 * 1;
        iVol = 39224 * 1;
        sVol = '39,224';
            
        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 = 16.32 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.44 * 1;
        iLow = 15.64 * 1;
        iVol = 50003 * 1;
        sVol = '50,003';
            
        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 = 15.13 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.05 * 1;
        iVol = 39992 * 1;
        sVol = '39,992';
            
        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 = 14.50 * 1;
        iOpen = 15.96 * 1;
        iHigh = 15.96 * 1;
        iLow = 14.07 * 1;
        iVol = 53552 * 1;
        sVol = '53,552';
            
        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 = 14.01 * 1;
        iOpen = 14.39 * 1;
        iHigh = 14.9899 * 1;
        iLow = 14.00 * 1;
        iVol = 34308 * 1;
        sVol = '34,308';
            
        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 = 14.99 * 1;
        iOpen = 14.05 * 1;
        iHigh = 15.39 * 1;
        iLow = 14.04 * 1;
        iVol = 112881 * 1;
        sVol = '112,881';
            
        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 = 13.56 * 1;
        iOpen = 15.28 * 1;
        iHigh = 15.30 * 1;
        iLow = 13.1301 * 1;
        iVol = 62897 * 1;
        sVol = '62,897';
            
        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 = 13.71 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.55 * 1;
        iVol = 31885 * 1;
        sVol = '31,885';
            
        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 = 14.15 * 1;
        iOpen = 14.43 * 1;
        iHigh = 14.43 * 1;
        iLow = 13.189 * 1;
        iVol = 33019 * 1;
        sVol = '33,019';
            
        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 = 15.19 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.375 * 1;
        iLow = 14.0332 * 1;
        iVol = 29755 * 1;
        sVol = '29,755';
            
        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 = 15.19 * 1;
        iOpen = 15.54 * 1;
        iHigh = 16.22 * 1;
        iLow = 14.67 * 1;
        iVol = 81464 * 1;
        sVol = '81,464';
            
        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 = 14.01 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.10 * 1;
        iLow = 13.59 * 1;
        iVol = 59210 * 1;
        sVol = '59,210';
            
        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 = 13.00 * 1;
        iOpen = 13.81 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.00 * 1;
        iVol = 67518 * 1;
        sVol = '67,518';
            
        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 = 13.37 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.7602 * 1;
        iLow = 12.85 * 1;
        iVol = 58724 * 1;
        sVol = '58,724';
            
        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 = 12.55 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.88 * 1;
        iLow = 12.00 * 1;
        iVol = 67805 * 1;
        sVol = '67,805';
            
        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 = 12.09 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.00 * 1;
        iVol = 38667 * 1;
        sVol = '38,667';
            
        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 = 12.64 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.99 * 1;
        iLow = 11.82 * 1;
        iVol = 59711 * 1;
        sVol = '59,711';
            
        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 = 12.55 * 1;
        iOpen = 12.88 * 1;
        iHigh = 14.65 * 1;
        iLow = 12.37 * 1;
        iVol = 132980 * 1;
        sVol = '132,980';
            
        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 = 11.60 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.63 * 1;
        iLow = 11.41 * 1;
        iVol = 39964 * 1;
        sVol = '39,964';
            
        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 = 11.20 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.09 * 1;
        iLow = 10.20 * 1;
        iVol = 124489 * 1;
        sVol = '124,489';
            
        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 = 11.00 * 1;
        iOpen = 11.04 * 1;
        iHigh = 12.25 * 1;
        iLow = 10.78 * 1;
        iVol = 47713 * 1;
        sVol = '47,713';
            
        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 = 11.45 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.84 * 1;
        iLow = 10.65 * 1;
        iVol = 47773 * 1;
        sVol = '47,773';
            
        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 = 12.96 * 1;
        iOpen = 11.57 * 1;
        iHigh = 13.86 * 1;
        iLow = 11.08 * 1;
        iVol = 121582 * 1;
        sVol = '121,582';
            
        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 = 14.49 * 1;
        iOpen = 13.71 * 1;
        iHigh = 15.9115 * 1;
        iLow = 13.1706 * 1;
        iVol = 155445 * 1;
        sVol = '155,445';
            
        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 = 16.17 * 1;
        iOpen = 15.89 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.3256 * 1;
        iVol = 197195 * 1;
        sVol = '197,195';
            
        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 = 14.26 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.06 * 1;
        iLow = 13.25 * 1;
        iVol = 68652 * 1;
        sVol = '68,652';
            
        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 = 14.77 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.77 * 1;
        iLow = 13.77 * 1;
        iVol = 41498 * 1;
        sVol = '41,498';
            
        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 = 16.45 * 1;
        iOpen = 14.78 * 1;
        iHigh = 16.9571 * 1;
        iLow = 14.74 * 1;
        iVol = 63457 * 1;
        sVol = '63,457';
            
        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 = 16.15 * 1;
        iOpen = 16.97 * 1;
        iHigh = 16.97 * 1;
        iLow = 15.50 * 1;
        iVol = 58157 * 1;
        sVol = '58,157';
            
        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 = 14.23 * 1;
        iOpen = 15.79 * 1;
        iHigh = 16.0856 * 1;
        iLow = 13.93 * 1;
        iVol = 57861 * 1;
        sVol = '57,861';
            
        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 = 14.49 * 1;
        iOpen = 14.39 * 1;
        iHigh = 14.49 * 1;
        iLow = 13.78 * 1;
        iVol = 27629 * 1;
        sVol = '27,629';
            
        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 = 15.50 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.85 * 1;
        iLow = 14.2314 * 1;
        iVol = 75161 * 1;
        sVol = '75,161';
            
        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 = 15.85 * 1;
        iOpen = 15.97 * 1;
        iHigh = 15.97 * 1;
        iLow = 14.9912 * 1;
        iVol = 26628 * 1;
        sVol = '26,628';
            
        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 = 16.36 * 1;
        iOpen = 15.57 * 1;
        iHigh = 16.96 * 1;
        iLow = 15.2601 * 1;
        iVol = 66899 * 1;
        sVol = '66,899';
            
        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 = 17.84 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.50 * 1;
        iLow = 16.61 * 1;
        iVol = 161146 * 1;
        sVol = '161,146';
            
        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 = 16.55 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.40 * 1;
        iLow = 16.088 * 1;
        iVol = 37134 * 1;
        sVol = '37,134';
            
        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 = 16.27 * 1;
        iOpen = 16.18 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.13 * 1;
        iVol = 33946 * 1;
        sVol = '33,946';
            
        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 = 15.99 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.4804 * 1;
        iLow = 15.15 * 1;
        iVol = 29412 * 1;
        sVol = '29,412';
            
        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 = 15.99 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.62 * 1;
        iVol = 20280 * 1;
        sVol = '20,280';
            
        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 = 16.76 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.88 * 1;
        iLow = 15.56 * 1;
        iVol = 22676 * 1;
        sVol = '22,676';
            
        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 = 18.20 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.4899 * 1;
        iLow = 16.9023 * 1;
        iVol = 60165 * 1;
        sVol = '60,165';
            
        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 = 17.40 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.65 * 1;
        iLow = 17.40 * 1;
        iVol = 44684 * 1;
        sVol = '44,684';
            
        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 = 17.40 * 1;
        iOpen = 17.03 * 1;
        iHigh = 18.798 * 1;
        iLow = 17.03 * 1;
        iVol = 49408 * 1;
        sVol = '49,408';
            
        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 = 19.89 * 1;
        iOpen = 17.81 * 1;
        iHigh = 20.6264 * 1;
        iLow = 17.55 * 1;
        iVol = 125064 * 1;
        sVol = '125,064';
            
        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 = 19.79 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.185 * 1;
        iVol = 40772 * 1;
        sVol = '40,772';
            
        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 = 19.34 * 1;
        iOpen = 19.58 * 1;
        iHigh = 20.7853 * 1;
        iLow = 19.00 * 1;
        iVol = 49711 * 1;
        sVol = '49,711';
            
        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 = 19.39 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.77 * 1;
        iLow = 18.55 * 1;
        iVol = 46923 * 1;
        sVol = '46,923';
            
        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 = 18.98 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.77 * 1;
        iVol = 60906 * 1;
        sVol = '60,906';
            
        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 = 18.54 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.00 * 1;
        iVol = 44824 * 1;
        sVol = '44,824';
            
        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 = 19.03 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.3999 * 1;
        iLow = 18.02 * 1;
        iVol = 31284 * 1;
        sVol = '31,284';
            
        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 = 19.77 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.99 * 1;
        iLow = 19.20 * 1;
        iVol = 36244 * 1;
        sVol = '36,244';
            
        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 = 19.77 * 1;
        iOpen = 19.97 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.07 * 1;
        iVol = 37354 * 1;
        sVol = '37,354';
            
        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 = 19.21 * 1;
        iOpen = 20.46 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.1601 * 1;
        iVol = 26241 * 1;
        sVol = '26,241';
            
        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 = 19.75 * 1;
        iOpen = 19.56 * 1;
        iHigh = 20.0804 * 1;
        iLow = 19.36 * 1;
        iVol = 31708 * 1;
        sVol = '31,708';
            
        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 = 19.10 * 1;
        iOpen = 20.15 * 1;
        iHigh = 20.49 * 1;
        iLow = 18.502 * 1;
        iVol = 42517 * 1;
        sVol = '42,517';
            
        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 = 18.70 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.4717 * 1;
        iLow = 17.4354 * 1;
        iVol = 40986 * 1;
        sVol = '40,986';
            
        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 = 17.87 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.75 * 1;
        iVol = 30377 * 1;
        sVol = '30,377';
            
        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 = 18.20 * 1;
        iOpen = 17.97 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.01 * 1;
        iVol = 25151 * 1;
        sVol = '25,151';
            
        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 = 19.3798 * 1;
        iOpen = 17.86 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.86 * 1;
        iVol = 43459 * 1;
        sVol = '43,459';
            
        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 = 19.19 * 1;
        iOpen = 19.09 * 1;
        iHigh = 19.6768 * 1;
        iLow = 18.83 * 1;
        iVol = 28604 * 1;
        sVol = '28,604';
            
        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 = 19.08 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.8971 * 1;
        iLow = 18.95 * 1;
        iVol = 26406 * 1;
        sVol = '26,406';
            
        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 = 19.82 * 1;
        iOpen = 19.95 * 1;
        iHigh = 20.10 * 1;
        iLow = 19.25 * 1;
        iVol = 40755 * 1;
        sVol = '40,755';
            
        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 = 19.50 * 1;
        iOpen = 20.15 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.02 * 1;
        iVol = 35359 * 1;
        sVol = '35,359';
            
        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 = 19.225 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.892 * 1;
        iLow = 18.8667 * 1;
        iVol = 20934 * 1;
        sVol = '20,934';
            
        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 = 19.89 * 1;
        iOpen = 19.65 * 1;
        iHigh = 20.50 * 1;
        iLow = 19.505 * 1;
        iVol = 43508 * 1;
        sVol = '43,508';
            
        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 = 20.00 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.49 * 1;
        iLow = 19.44 * 1;
        iVol = 24795 * 1;
        sVol = '24,795';
            
        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 = 20.00 * 1;
        iOpen = 20.43 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.50 * 1;
        iVol = 78637 * 1;
        sVol = '78,637';
            
        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 = 20.45 * 1;
        iOpen = 19.89 * 1;
        iHigh = 22.9011 * 1;
        iLow = 19.65 * 1;
        iVol = 79727 * 1;
        sVol = '79,727';
            
        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 = 18.41 * 1;
        iOpen = 20.16 * 1;
        iHigh = 21.6999 * 1;
        iLow = 18.271 * 1;
        iVol = 70579 * 1;
        sVol = '70,579';
            
        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 = 19.00 * 1;
        iOpen = 18.68 * 1;
        iHigh = 19.3524 * 1;
        iLow = 17.75 * 1;
        iVol = 55458 * 1;
        sVol = '55,458';
            
        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 = 17.40 * 1;
        iOpen = 18.85 * 1;
        iHigh = 18.85 * 1;
        iLow = 16.8125 * 1;
        iVol = 59227 * 1;
        sVol = '59,227';
            
        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 = 17.57 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.9999 * 1;
        iLow = 17.2501 * 1;
        iVol = 55187 * 1;
        sVol = '55,187';
            
        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 = 17.40 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.50 * 1;
        iVol = 70368 * 1;
        sVol = '70,368';
            
        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 = 16.70 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.3512 * 1;
        iLow = 16.39 * 1;
        iVol = 24490 * 1;
        sVol = '24,490';
            
        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 = 16.85 * 1;
        iOpen = 16.36 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.7268 * 1;
        iVol = 25452 * 1;
        sVol = '25,452';
            
        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 = 15.42 * 1;
        iOpen = 15.99 * 1;
        iHigh = 17.58 * 1;
        iLow = 15.06 * 1;
        iVol = 43236 * 1;
        sVol = '43,236';
            
        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 = 16.67 * 1;
        iOpen = 14.64 * 1;
        iHigh = 16.88 * 1;
        iLow = 14.64 * 1;
        iVol = 44704 * 1;
        sVol = '44,704';
            
        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 = 17.67 * 1;
        iOpen = 16.88 * 1;
        iHigh = 19.93 * 1;
        iLow = 16.4774 * 1;
        iVol = 57006 * 1;
        sVol = '57,006';
            
        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 = 17.45 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.50 * 1;
        iVol = 26993 * 1;
        sVol = '26,993';
            
        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 = 19.09 * 1;
        iOpen = 17.73 * 1;
        iHigh = 19.09 * 1;
        iLow = 17.19 * 1;
        iVol = 45580 * 1;
        sVol = '45,580';
            
        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 = 19.87 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.9239 * 1;
        iLow = 18.62 * 1;
        iVol = 53727 * 1;
        sVol = '53,727';
            
        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 = 19.33 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.39 * 1;
        iLow = 19.21 * 1;
        iVol = 27368 * 1;
        sVol = '27,368';
            
        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 = 19.52 * 1;
        iOpen = 19.58 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.3628 * 1;
        iVol = 25019 * 1;
        sVol = '25,019';
            
        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 = 19.50 * 1;
        iOpen = 19.57 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.20 * 1;
        iVol = 27564 * 1;
        sVol = '27,564';
            
        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 = 19.37 * 1;
        iOpen = 19.47 * 1;
        iHigh = 19.8799 * 1;
        iLow = 19.23 * 1;
        iVol = 31271 * 1;
        sVol = '31,271';
            
        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 = 19.50 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.73 * 1;
        iLow = 18.00 * 1;
        iVol = 45545 * 1;
        sVol = '45,545';
            
        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 = 19.50 * 1;
        iOpen = 19.96 * 1;
        iHigh = 19.96 * 1;
        iLow = 19.10 * 1;
        iVol = 22205 * 1;
        sVol = '22,205';
            
        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 = 18.45 * 1;
        iOpen = 19.47 * 1;
        iHigh = 19.8361 * 1;
        iLow = 18.25 * 1;
        iVol = 22397 * 1;
        sVol = '22,397';
            
        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 = 18.71 * 1;
        iOpen = 18.42 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.43 * 1;
        iVol = 25684 * 1;
        sVol = '25,684';
            
        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 = 18.46 * 1;
        iOpen = 18.91 * 1;
        iHigh = 18.9465 * 1;
        iLow = 18.00 * 1;
        iVol = 9836 * 1;
        sVol = '9,836';
            
        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 = 17.63 * 1;
        iOpen = 17.99 * 1;
        iHigh = 18.253 * 1;
        iLow = 17.48 * 1;
        iVol = 20395 * 1;
        sVol = '20,395';
            
        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 = 17.46 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.7837 * 1;
        iLow = 16.15 * 1;
        iVol = 16254 * 1;
        sVol = '16,254';
            
        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 = 17.67 * 1;
        iOpen = 17.23 * 1;
        iHigh = 19.03 * 1;
        iLow = 16.9201 * 1;
        iVol = 14365 * 1;
        sVol = '14,365';
            
        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 = 16.82 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.9667 * 1;
        iLow = 16.585 * 1;
        iVol = 24078 * 1;
        sVol = '24,078';
            
        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 = 16.17 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.91 * 1;
        iLow = 15.3801 * 1;
        iVol = 27789 * 1;
        sVol = '27,789';
            
        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 = 14.68 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.0531 * 1;
        iVol = 20444 * 1;
        sVol = '20,444';
            
        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 = 14.26 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.2823 * 1;
        iLow = 14.26 * 1;
        iVol = 14471 * 1;
        sVol = '14,471';
            
        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 = 15.00 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.9999 * 1;
        iLow = 14.15 * 1;
        iVol = 20898 * 1;
        sVol = '20,898';
            
        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 = 14.27 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.52 * 1;
        iLow = 14.26 * 1;
        iVol = 28541 * 1;
        sVol = '28,541';
            
        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 = 15.00 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.2299 * 1;
        iLow = 14.10 * 1;
        iVol = 17828 * 1;
        sVol = '17,828';
            
        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 = 15.45 * 1;
        iOpen = 15.46 * 1;
        iHigh = 16.2794 * 1;
        iLow = 14.60 * 1;
        iVol = 27791 * 1;
        sVol = '27,791';
            
        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 = 16.32 * 1;
        iOpen = 15.58 * 1;
        iHigh = 17.3899 * 1;
        iLow = 14.7585 * 1;
        iVol = 32544 * 1;
        sVol = '32,544';
            
        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 = 16.20 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.7618 * 1;
        iLow = 15.46 * 1;
        iVol = 11874 * 1;
        sVol = '11,874';
            
        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 = 16.75 * 1;
        iOpen = 16.78 * 1;
        iHigh = 17.3275 * 1;
        iLow = 16.01 * 1;
        iVol = 21173 * 1;
        sVol = '21,173';
            
        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 = 16.18 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.035 * 1;
        iLow = 16.05 * 1;
        iVol = 20007 * 1;
        sVol = '20,007';
            
        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 = 16.74 * 1;
        iOpen = 16.65 * 1;
        iHigh = 16.75 * 1;
        iLow = 15.85 * 1;
        iVol = 15449 * 1;
        sVol = '15,449';
            
        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 = 16.88 * 1;
        iOpen = 16.74 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.15 * 1;
        iVol = 19328 * 1;
        sVol = '19,328';
            
        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 = 17.00 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.2099 * 1;
        iLow = 16.65 * 1;
        iVol = 21044 * 1;
        sVol = '21,044';
            
        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 = 16.80 * 1;
        iOpen = 16.66 * 1;
        iHigh = 17.2344 * 1;
        iLow = 16.66 * 1;
        iVol = 12318 * 1;
        sVol = '12,318';
            
        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 = 17.36 * 1;
        iOpen = 16.82 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.802 * 1;
        iVol = 18928 * 1;
        sVol = '18,928';
            
        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 = 16.78 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.55 * 1;
        iVol = 15014 * 1;
        sVol = '15,014';
            
        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 = 16.42 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.6674 * 1;
        iLow = 16.05 * 1;
        iVol = 14517 * 1;
        sVol = '14,517';
            
        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 = 16.50 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.9005 * 1;
        iLow = 16.11 * 1;
        iVol = 33619 * 1;
        sVol = '33,619';
            
        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 = 16.45 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.29 * 1;
        iVol = 27829 * 1;
        sVol = '27,829';
            
        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 = 16.34 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.05 * 1;
        iVol = 14971 * 1;
        sVol = '14,971';
            
        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 = 15.68 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.34 * 1;
        iLow = 15.6126 * 1;
        iVol = 8425 * 1;
        sVol = '8,425';
            
        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 = 16.275 * 1;
        iOpen = 15.88 * 1;
        iHigh = 16.31 * 1;
        iLow = 15.29 * 1;
        iVol = 13409 * 1;
        sVol = '13,409';
            
        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 = 15.50 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.30 * 1;
        iVol = 47522 * 1;
        sVol = '47,522';
            
        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 = 14.45 * 1;
        iOpen = 15.97 * 1;
        iHigh = 15.97 * 1;
        iLow = 14.20 * 1;
        iVol = 38364 * 1;
        sVol = '38,364';
            
        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 = 13.38 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.83 * 1;
        iLow = 13.2654 * 1;
        iVol = 46280 * 1;
        sVol = '46,280';
            
        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 = 14.79 * 1;
        iOpen = 13.19 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.10 * 1;
        iVol = 44751 * 1;
        sVol = '44,751';
            
        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 = 14.14 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.6685 * 1;
        iLow = 13.5676 * 1;
        iVol = 24051 * 1;
        sVol = '24,051';
            
        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 = 15.1401 * 1;
        iOpen = 14.08 * 1;
        iHigh = 15.31 * 1;
        iLow = 13.76 * 1;
        iVol = 30674 * 1;
        sVol = '30,674';
            
        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 = 15.50 * 1;
        iOpen = 15.16 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.16 * 1;
        iVol = 28653 * 1;
        sVol = '28,653';
            
        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 = 15.35 * 1;
        iOpen = 15.44 * 1;
        iHigh = 15.6345 * 1;
        iLow = 14.80 * 1;
        iVol = 13295 * 1;
        sVol = '13,295';
            
        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 = 15.68 * 1;
        iOpen = 15.45 * 1;
        iHigh = 15.74 * 1;
        iLow = 14.96 * 1;
        iVol = 10709 * 1;
        sVol = '10,709';
            
        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 = 15.70 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.8533 * 1;
        iLow = 15.08 * 1;
        iVol = 9298 * 1;
        sVol = '9,298';
            
        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 = 15.03 * 1;
        iOpen = 15.63 * 1;
        iHigh = 15.90 * 1;
        iLow = 14.80 * 1;
        iVol = 10456 * 1;
        sVol = '10,456';
            
        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 = 14.75 * 1;
        iOpen = 14.94 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.50 * 1;
        iVol = 6976 * 1;
        sVol = '6,976';
            
        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 = 14.22 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.9998 * 1;
        iLow = 14.0101 * 1;
        iVol = 16904 * 1;
        sVol = '16,904';
            
        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 = 13.93 * 1;
        iOpen = 14.33 * 1;
        iHigh = 14.4643 * 1;
        iLow = 13.75 * 1;
        iVol = 14868 * 1;
        sVol = '14,868';
            
        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 = 13.365 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.0581 * 1;
        iLow = 13.00 * 1;
        iVol = 16686 * 1;
        sVol = '16,686';
            
        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 = 13.33 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.5945 * 1;
        iLow = 13.25 * 1;
        iVol = 12751 * 1;
        sVol = '12,751';
            
        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 = 13.54 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.7637 * 1;
        iLow = 13.25 * 1;
        iVol = 19307 * 1;
        sVol = '19,307';
            
        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 = 13.69 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.69 * 1;
        iLow = 13.2535 * 1;
        iVol = 17802 * 1;
        sVol = '17,802';
            
        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 = 15.49 * 1;
        iOpen = 13.70 * 1;
        iHigh = 15.8678 * 1;
        iLow = 13.70 * 1;
        iVol = 66034 * 1;
        sVol = '66,034';
            
        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 = 14.61 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.68 * 1;
        iLow = 14.493 * 1;
        iVol = 20387 * 1;
        sVol = '20,387';
            
        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 = 15.10 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.90 * 1;
        iVol = 23715 * 1;
        sVol = '23,715';
            
        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 = 15.00 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.87 * 1;
        iVol = 23197 * 1;
        sVol = '23,197';
            
        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 = 15.00 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.3247 * 1;
        iLow = 14.57 * 1;
        iVol = 23768 * 1;
        sVol = '23,768';
            
        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 = 15.00 * 1;
        iOpen = 14.91 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.625 * 1;
        iVol = 12712 * 1;
        sVol = '12,712';
            
        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 = 14.99 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.99 * 1;
        iLow = 14.5112 * 1;
        iVol = 38165 * 1;
        sVol = '38,165';
            
        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 = 13.86 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.69 * 1;
        iLow = 13.6663 * 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, 5, 16);
        iClose = 13.70 * 1;
        iOpen = 13.69 * 1;
        iHigh = 13.9878 * 1;
        iLow = 13.45 * 1;
        iVol = 15883 * 1;
        sVol = '15,883';
            
        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 = 13.13 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.12 * 1;
        iVol = 14970 * 1;
        sVol = '14,970';
            
        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 = 13.39 * 1;
        iOpen = 13.14 * 1;
        iHigh = 13.49 * 1;
        iLow = 13.11 * 1;
        iVol = 8389 * 1;
        sVol = '8,389';
            
        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 = 12.35 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.2689 * 1;
        iVol = 14444 * 1;
        sVol = '14,444';
            
        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 = 11.44 * 1;
        iOpen = 11.41 * 1;
        iHigh = 13.3017 * 1;
        iLow = 11.00 * 1;
        iVol = 23957 * 1;
        sVol = '23,957';
            
        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 = 11.24 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.00 * 1;
        iVol = 45779 * 1;
        sVol = '45,779';
            
        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 = 10.35 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.0857 * 1;
        iLow = 10.2384 * 1;
        iVol = 21563 * 1;
        sVol = '21,563';
            
        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 = 10.28 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.6246 * 1;
        iLow = 10.02 * 1;
        iVol = 22328 * 1;
        sVol = '22,328';
            
        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 = 10.44 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.8423 * 1;
        iLow = 10.11 * 1;
        iVol = 28698 * 1;
        sVol = '28,698';
            
        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 = 12.05 * 1;
        iOpen = 11.60 * 1;
        iHigh = 13.7052 * 1;
        iLow = 11.16 * 1;
        iVol = 179305 * 1;
        sVol = '179,305';
            
        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 = 11.67 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.00 * 1;
        iVol = 37206 * 1;
        sVol = '37,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 2);
        iClose = 12.44 * 1;
        iOpen = 11.56 * 1;
        iHigh = 12.68 * 1;
        iLow = 11.21 * 1;
        iVol = 47739 * 1;
        sVol = '47,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 12.98 * 1;
        iOpen = 12.35 * 1;
        iHigh = 13.2375 * 1;
        iLow = 12.043 * 1;
        iVol = 19999 * 1;
        sVol = '19,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 7);
        iClose = 12.95 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.0475 * 1;
        iLow = 12.5972 * 1;
        iVol = 42994 * 1;
        sVol = '42,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 8);
        iClose = 12.68 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.564 * 1;
        iLow = 12.63 * 1;
        iVol = 31831 * 1;
        sVol = '31,831';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 9);
        iClose = 12.97 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.65 * 1;
        iVol = 44143 * 1;
        sVol = '44,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 10);
        iClose = 13.00 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.63 * 1;
        iLow = 12.95 * 1;
        iVol = 36160 * 1;
        sVol = '36,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 11);
        iClose = 12.92 * 1;
        iOpen = 12.94 * 1;
        iHigh = 13.3977 * 1;
        iLow = 12.2724 * 1;
        iVol = 26534 * 1;
        sVol = '26,534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 14);
        iClose = 12.50 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.9961 * 1;
        iLow = 12.32 * 1;
        iVol = 19915 * 1;
        sVol = '19,915';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 15);
        iClose = 12.26 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.8765 * 1;
        iLow = 12.00 * 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 });
            
}