function loadData()	{
    				
        var newDate = new Date(2024, 1, 27);
        iClose = 8.00 * 1;
        iOpen = 3.50 * 1;
        iHigh = 9.35 * 1;
        iLow = 3.50 * 1;
        iVol = 2840400 * 1;
        sVol = '2,840,400';
            
        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 = 5.86 * 1;
        iOpen = 6.42 * 1;
        iHigh = 7.24 * 1;
        iLow = 5.60 * 1;
        iVol = 243200 * 1;
        sVol = '243,200';
            
        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 = 4.89 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.84 * 1;
        iLow = 4.30 * 1;
        iVol = 130000 * 1;
        sVol = '130,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 4.88 * 1;
        iOpen = 4.1 * 1;
        iHigh = 5.1498 * 1;
        iLow = 3.81 * 1;
        iVol = 484884 * 1;
        sVol = '484,884';
            
        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 = 4.66 * 1;
        iOpen = 4.73 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.2577 * 1;
        iVol = 112335 * 1;
        sVol = '112,335';
            
        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 = 5.26 * 1;
        iOpen = 4.5 * 1;
        iHigh = 5.63 * 1;
        iLow = 4.4501 * 1;
        iVol = 142161 * 1;
        sVol = '142,161';
            
        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 = 7.18 * 1;
        iOpen = 5.25 * 1;
        iHigh = 7.2999 * 1;
        iLow = 5.25 * 1;
        iVol = 338325 * 1;
        sVol = '338,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 7.29 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.749 * 1;
        iLow = 6.9708 * 1;
        iVol = 94486 * 1;
        sVol = '94,486';
            
        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 = 7.08 * 1;
        iOpen = 7.3 * 1;
        iHigh = 7.2543 * 1;
        iLow = 6.85 * 1;
        iVol = 38187 * 1;
        sVol = '38,187';
            
        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 = 8.7 * 1;
        iOpen = 6.97 * 1;
        iHigh = 8.9 * 1;
        iLow = 6.76 * 1;
        iVol = 126995 * 1;
        sVol = '126,995';
            
        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 = 7.66 * 1;
        iOpen = 9.5 * 1;
        iHigh = 13.49 * 1;
        iLow = 6.66 * 1;
        iVol = 1006678 * 1;
        sVol = '1,006,678';
            
        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 = 8.83 * 1;
        iOpen = 7.29 * 1;
        iHigh = 9 * 1;
        iLow = 7.05 * 1;
        iVol = 324608 * 1;
        sVol = '324,608';
            
        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 = 7.67 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.94 * 1;
        iLow = 7.1645 * 1;
        iVol = 137099 * 1;
        sVol = '137,099';
            
        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 = 8.28 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.99 * 1;
        iLow = 7.21 * 1;
        iVol = 105818 * 1;
        sVol = '105,818';
            
        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 = 7.77 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.6599 * 1;
        iLow = 7.475 * 1;
        iVol = 95818 * 1;
        sVol = '95,818';
            
        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 = 7.8 * 1;
        iOpen = 7.51 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.51 * 1;
        iVol = 229312 * 1;
        sVol = '229,312';
            
        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 = 7.76 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.56 * 1;
        iLow = 7.58 * 1;
        iVol = 155654 * 1;
        sVol = '155,654';
            
        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 = 7.80 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.5216 * 1;
        iLow = 6.32 * 1;
        iVol = 282911 * 1;
        sVol = '282,911';
            
        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 = 8.03 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.7675 * 1;
        iLow = 7.60 * 1;
        iVol = 138415 * 1;
        sVol = '138,415';
            
        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 = 8.03 * 1;
        iOpen = 8.09 * 1;
        iHigh = 9.71 * 1;
        iLow = 7.95 * 1;
        iVol = 262075 * 1;
        sVol = '262,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 7.80 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.6903 * 1;
        iLow = 7.67 * 1;
        iVol = 161036 * 1;
        sVol = '161,036';
            
        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 = 7.90 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.702 * 1;
        iVol = 302446 * 1;
        sVol = '302,446';
            
        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 = 9.15 * 1;
        iOpen = 8.18 * 1;
        iHigh = 9.475 * 1;
        iLow = 8.00 * 1;
        iVol = 311721 * 1;
        sVol = '311,721';
            
        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 = 10.96 * 1;
        iOpen = 9.35 * 1;
        iHigh = 11.7685 * 1;
        iLow = 9.30 * 1;
        iVol = 470163 * 1;
        sVol = '470,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 10.74 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.8734 * 1;
        iLow = 10.5003 * 1;
        iVol = 167629 * 1;
        sVol = '167,629';
            
        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 = 13.19 * 1;
        iOpen = 11.00 * 1;
        iHigh = 13.80 * 1;
        iLow = 10.92 * 1;
        iVol = 421382 * 1;
        sVol = '421,382';
            
        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 = 11.53 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.86 * 1;
        iLow = 10.76 * 1;
        iVol = 445216 * 1;
        sVol = '445,216';
            
        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 = 11.30 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.69 * 1;
        iLow = 10.8997 * 1;
        iVol = 135598 * 1;
        sVol = '135,598';
            
        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 = 11.36 * 1;
        iOpen = 11.30 * 1;
        iHigh = 12.295 * 1;
        iLow = 11.10 * 1;
        iVol = 141294 * 1;
        sVol = '141,294';
            
        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 = 12.36 * 1;
        iOpen = 11.44 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.3014 * 1;
        iVol = 215016 * 1;
        sVol = '215,016';
            
        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 = 11.88 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.78 * 1;
        iLow = 11.51 * 1;
        iVol = 163883 * 1;
        sVol = '163,883';
            
        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 = 13.65 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.9999 * 1;
        iLow = 11.54 * 1;
        iVol = 153745 * 1;
        sVol = '153,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 13.45 * 1;
        iOpen = 13.92 * 1;
        iHigh = 15.19 * 1;
        iLow = 12.91 * 1;
        iVol = 280679 * 1;
        sVol = '280,679';
            
        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 = 14.91 * 1;
        iOpen = 13.36 * 1;
        iHigh = 15.88 * 1;
        iLow = 13.20 * 1;
        iVol = 205673 * 1;
        sVol = '205,673';
            
        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 = 12.14 * 1;
        iOpen = 15.02 * 1;
        iHigh = 15.02 * 1;
        iLow = 11.9287 * 1;
        iVol = 220459 * 1;
        sVol = '220,459';
            
        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 = 9.61 * 1;
        iOpen = 13.24 * 1;
        iHigh = 13.24 * 1;
        iLow = 8.2181 * 1;
        iVol = 225232 * 1;
        sVol = '225,232';
            
        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 = 7.54 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.49 * 1;
        iLow = 7.32 * 1;
        iVol = 157408 * 1;
        sVol = '157,408';
            
        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 = 6.42 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.9799 * 1;
        iLow = 6.10 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        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 = 8.00 * 1;
        iOpen = 6.40 * 1;
        iHigh = 8.6475 * 1;
        iLow = 6.0517 * 1;
        iVol = 276657 * 1;
        sVol = '276,657';
            
        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 = 9.08 * 1;
        iOpen = 8.35 * 1;
        iHigh = 10.83 * 1;
        iLow = 8.35 * 1;
        iVol = 285734 * 1;
        sVol = '285,734';
            
        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 = 8.02 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.70 * 1;
        iLow = 7.39 * 1;
        iVol = 209949 * 1;
        sVol = '209,949';
            
        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 = 8.34 * 1;
        iOpen = 7.61 * 1;
        iHigh = 8.70 * 1;
        iLow = 6.8601 * 1;
        iVol = 132097 * 1;
        sVol = '132,097';
            
        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 = 10.50 * 1;
        iOpen = 8.61 * 1;
        iHigh = 10.68 * 1;
        iLow = 8.36 * 1;
        iVol = 184077 * 1;
        sVol = '184,077';
            
        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 = 11.16 * 1;
        iOpen = 10.50 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.185 * 1;
        iVol = 207453 * 1;
        sVol = '207,453';
            
        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 = 9.80 * 1;
        iOpen = 11.56 * 1;
        iHigh = 12.315 * 1;
        iLow = 8.74 * 1;
        iVol = 223141 * 1;
        sVol = '223,141';
            
        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 = 10.34 * 1;
        iOpen = 9.85 * 1;
        iHigh = 11.06 * 1;
        iLow = 9.72 * 1;
        iVol = 100022 * 1;
        sVol = '100,022';
            
        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 = 10.36 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.79 * 1;
        iLow = 9.30 * 1;
        iVol = 66742 * 1;
        sVol = '66,742';
            
        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 = 10.42 * 1;
        iOpen = 10.46 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.11 * 1;
        iVol = 57254 * 1;
        sVol = '57,254';
            
        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 = 9.99 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.57 * 1;
        iLow = 9.5012 * 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(2024, 4, 7);
        iClose = 10.34 * 1;
        iOpen = 9.71 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.71 * 1;
        iVol = 101058 * 1;
        sVol = '101,058';
            
        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 = 10.69 * 1;
        iOpen = 10.11 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.11 * 1;
        iVol = 78641 * 1;
        sVol = '78,641';
            
        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 = 10.79 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.71 * 1;
        iVol = 80926 * 1;
        sVol = '80,926';
            
        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 = 11.78 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.82 * 1;
        iVol = 77332 * 1;
        sVol = '77,332';
            
        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 = 11.87 * 1;
        iOpen = 11.53 * 1;
        iHigh = 12.78 * 1;
        iLow = 11.53 * 1;
        iVol = 86947 * 1;
        sVol = '86,947';
            
        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 = 12.54 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.99 * 1;
        iLow = 11.5596 * 1;
        iVol = 49235 * 1;
        sVol = '49,235';
            
        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 = 12.47 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.4633 * 1;
        iLow = 11.90 * 1;
        iVol = 50369 * 1;
        sVol = '50,369';
            
        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 = 12.49 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.375 * 1;
        iLow = 12.0001 * 1;
        iVol = 52086 * 1;
        sVol = '52,086';
            
        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 = 12.42 * 1;
        iOpen = 12.37 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.02 * 1;
        iVol = 51538 * 1;
        sVol = '51,538';
            
        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 = 12.57 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.20 * 1;
        iVol = 63347 * 1;
        sVol = '63,347';
            
        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 = 13.07 * 1;
        iOpen = 12.24 * 1;
        iHigh = 13.39 * 1;
        iLow = 12.2301 * 1;
        iVol = 93040 * 1;
        sVol = '93,040';
            
        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 = 11.59 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.48 * 1;
        iLow = 11.02 * 1;
        iVol = 98842 * 1;
        sVol = '98,842';
            
        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 = 9.81 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.81 * 1;
        iLow = 9.557 * 1;
        iVol = 74489 * 1;
        sVol = '74,489';
            
        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 = 10.04 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.5766 * 1;
        iLow = 9.39 * 1;
        iVol = 103831 * 1;
        sVol = '103,831';
            
        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 = 7.42 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 7.01 * 1;
        iVol = 236834 * 1;
        sVol = '236,834';
            
        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 = 6.98 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.723 * 1;
        iLow = 6.60 * 1;
        iVol = 169084 * 1;
        sVol = '169,084';
            
        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 = 6.88 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.971 * 1;
        iLow = 6.80 * 1;
        iVol = 128213 * 1;
        sVol = '128,213';
            
        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 = 6.13 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.12 * 1;
        iVol = 128099 * 1;
        sVol = '128,099';
            
        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 = 6.31 * 1;
        iOpen = 6.39 * 1;
        iHigh = 7.46 * 1;
        iLow = 6.22 * 1;
        iVol = 171482 * 1;
        sVol = '171,482';
            
        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 = 6.34 * 1;
        iOpen = 6.38 * 1;
        iHigh = 7.02 * 1;
        iLow = 5.475 * 1;
        iVol = 137070 * 1;
        sVol = '137,070';
            
        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 = 6.11 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.10 * 1;
        iVol = 76103 * 1;
        sVol = '76,103';
            
        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 = 5.51 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.51 * 1;
        iVol = 100006 * 1;
        sVol = '100,006';
            
        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 = 5.90 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.0801 * 1;
        iVol = 131621 * 1;
        sVol = '131,621';
            
        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 = 5.38 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.25 * 1;
        iVol = 113207 * 1;
        sVol = '113,207';
            
        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 = 5.65 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.8799 * 1;
        iLow = 5.30 * 1;
        iVol = 77101 * 1;
        sVol = '77,101';
            
        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 = 5.42 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.30 * 1;
        iVol = 88546 * 1;
        sVol = '88,546';
            
        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 = 5.26 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.20 * 1;
        iVol = 54563 * 1;
        sVol = '54,563';
            
        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 = 4.65 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.65 * 1;
        iVol = 105387 * 1;
        sVol = '105,387';
            
        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 = 4.66 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.58 * 1;
        iVol = 40955 * 1;
        sVol = '40,955';
            
        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 = 4.56 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.8653 * 1;
        iLow = 4.4576 * 1;
        iVol = 77293 * 1;
        sVol = '77,293';
            
        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 = 4.37 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.9899 * 1;
        iLow = 4.14 * 1;
        iVol = 117551 * 1;
        sVol = '117,551';
            
        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 = 4.28 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.01 * 1;
        iVol = 218265 * 1;
        sVol = '218,265';
            
        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 = 4.84 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.37 * 1;
        iVol = 89701 * 1;
        sVol = '89,701';
            
        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 = 4.41 * 1;
        iOpen = 4.61 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.36 * 1;
        iVol = 175915 * 1;
        sVol = '175,915';
            
        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 = 4.35 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.05 * 1;
        iVol = 78785 * 1;
        sVol = '78,785';
            
        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 = 4.25 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.16 * 1;
        iVol = 451256 * 1;
        sVol = '451,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 3.29 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.26 * 1;
        iVol = 498148 * 1;
        sVol = '498,148';
            
        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 = 2.75 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.55 * 1;
        iVol = 274050 * 1;
        sVol = '274,050';
            
        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 = 2.63 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.40 * 1;
        iVol = 93236 * 1;
        sVol = '93,236';
            
        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 = 2.82 * 1;
        iOpen = 2.63 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.60 * 1;
        iVol = 106086 * 1;
        sVol = '106,086';
            
        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 = 2.90 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.122 * 1;
        iLow = 2.6903 * 1;
        iVol = 110407 * 1;
        sVol = '110,407';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 3.58 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.58 * 1;
        iLow = 2.91 * 1;
        iVol = 116043 * 1;
        sVol = '116,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 3.81 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.3613 * 1;
        iVol = 165229 * 1;
        sVol = '165,229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 3.96 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.68 * 1;
        iVol = 205762 * 1;
        sVol = '205,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 3.63 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.1523 * 1;
        iLow = 3.50 * 1;
        iVol = 173828 * 1;
        sVol = '173,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 3.32 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.20 * 1;
        iVol = 107755 * 1;
        sVol = '107,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 3.65 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.6947 * 1;
        iLow = 3.33 * 1;
        iVol = 88592 * 1;
        sVol = '88,592';
            
        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 = 4.14 * 1;
        iOpen = 3.62 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.62 * 1;
        iVol = 96066 * 1;
        sVol = '96,066';
            
        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 = 4.13 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.36 * 1;
        iLow = 3.71 * 1;
        iVol = 263878 * 1;
        sVol = '263,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 3.815 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.80 * 1;
        iVol = 95293 * 1;
        sVol = '95,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 3.97 * 1;
        iOpen = 3.88 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.51 * 1;
        iVol = 93156 * 1;
        sVol = '93,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 3.94 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.1805 * 1;
        iLow = 3.65 * 1;
        iVol = 52961 * 1;
        sVol = '52,961';
            
        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 = 4.02 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.0499 * 1;
        iLow = 3.76 * 1;
        iVol = 67646 * 1;
        sVol = '67,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 3.85 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.9856 * 1;
        iLow = 3.53 * 1;
        iVol = 43360 * 1;
        sVol = '43,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 3.73 * 1;
        iOpen = 3.97 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.69 * 1;
        iVol = 35630 * 1;
        sVol = '35,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 3.85 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.50 * 1;
        iVol = 89932 * 1;
        sVol = '89,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 3.82 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.56 * 1;
        iVol = 108510 * 1;
        sVol = '108,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 3.83 * 1;
        iOpen = 3.865 * 1;
        iHigh = 3.9799 * 1;
        iLow = 3.71 * 1;
        iVol = 38728 * 1;
        sVol = '38,728';
            
        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 = 4.24 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.3116 * 1;
        iLow = 3.80 * 1;
        iVol = 92125 * 1;
        sVol = '92,125';
            
        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 = 4.26 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.9195 * 1;
        iVol = 49873 * 1;
        sVol = '49,873';
            
        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 = 4.16 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.07 * 1;
        iVol = 49317 * 1;
        sVol = '49,317';
            
        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 = 4.09 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.6275 * 1;
        iVol = 100512 * 1;
        sVol = '100,512';
            
        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 = 3.43 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.2975 * 1;
        iVol = 188350 * 1;
        sVol = '188,350';
            
        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 = 3.32 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.27 * 1;
        iVol = 145564 * 1;
        sVol = '145,564';
            
        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 = 3.32 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.08 * 1;
        iVol = 125656 * 1;
        sVol = '125,656';
            
        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 = 3.09 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.395 * 1;
        iLow = 3.01 * 1;
        iVol = 51124 * 1;
        sVol = '51,124';
            
        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 = 3.49 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.52 * 1;
        iLow = 2.65 * 1;
        iVol = 188633 * 1;
        sVol = '188,633';
            
        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 = 3.55 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.30 * 1;
        iVol = 137472 * 1;
        sVol = '137,472';
            
        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 = 3.36 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.30 * 1;
        iVol = 92659 * 1;
        sVol = '92,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 3.24 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.00 * 1;
        iVol = 180037 * 1;
        sVol = '180,037';
            
        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 = 3.53 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.50 * 1;
        iVol = 149390 * 1;
        sVol = '149,390';
            
        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 = 3.49 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.16 * 1;
        iVol = 84647 * 1;
        sVol = '84,647';
            
        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 = 3.42 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.4999 * 1;
        iLow = 3.28 * 1;
        iVol = 63170 * 1;
        sVol = '63,170';
            
        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 = 3.22 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.4301 * 1;
        iLow = 3.15 * 1;
        iVol = 83641 * 1;
        sVol = '83,641';
            
        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 = 3.06 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.9701 * 1;
        iVol = 74331 * 1;
        sVol = '74,331';
            
        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 = 3.06 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.9815 * 1;
        iVol = 84718 * 1;
        sVol = '84,718';
            
        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 = 3.24 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.00 * 1;
        iVol = 69845 * 1;
        sVol = '69,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 2.90 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.85 * 1;
        iVol = 81274 * 1;
        sVol = '81,274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 1.70 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.01 * 1;
        iLow = 0.91 * 1;
        iVol = 2629090 * 1;
        sVol = '2,629,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 1.25 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.19 * 1;
        iVol = 670980 * 1;
        sVol = '670,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 1.10 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.05 * 1;
        iVol = 466474 * 1;
        sVol = '466,474';
            
        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 = 1.10 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.06 * 1;
        iVol = 155646 * 1;
        sVol = '155,646';
            
        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 = 1.10 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.01 * 1;
        iVol = 143914 * 1;
        sVol = '143,914';
            
        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 = 1.07 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.04 * 1;
        iVol = 80577 * 1;
        sVol = '80,577';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 1.49 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.49 * 1;
        iLow = 0.9616 * 1;
        iVol = 2307698 * 1;
        sVol = '2,307,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 1.31 * 1;
        iOpen = 1.40 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.2505 * 1;
        iVol = 1539026 * 1;
        sVol = '1,539,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 1.11 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.10 * 1;
        iVol = 612963 * 1;
        sVol = '612,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 1.11 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.06 * 1;
        iVol = 621923 * 1;
        sVol = '621,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 1.01 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.9878 * 1;
        iVol = 594976 * 1;
        sVol = '594,976';
            
        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 = 0.9878 * 1;
        iOpen = 0.9949 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.9212 * 1;
        iVol = 159574 * 1;
        sVol = '159,574';
            
        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 = 0.9455 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.92 * 1;
        iVol = 152655 * 1;
        sVol = '152,655';
            
        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 = 0.8984 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.8687 * 1;
        iVol = 275646 * 1;
        sVol = '275,646';
            
        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 = 0.8197 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.911 * 1;
        iLow = 0.803 * 1;
        iVol = 207894 * 1;
        sVol = '207,894';
            
        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 = 0.8034 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.80 * 1;
        iVol = 223113 * 1;
        sVol = '223,113';
            
        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 = 0.8759 * 1;
        iOpen = 0.8193 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.8032 * 1;
        iVol = 389806 * 1;
        sVol = '389,806';
            
        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 = 0.785 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.76 * 1;
        iVol = 211907 * 1;
        sVol = '211,907';
            
        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 = 0.7156 * 1;
        iOpen = 0.797 * 1;
        iHigh = 0.8355 * 1;
        iLow = 0.7156 * 1;
        iVol = 201379 * 1;
        sVol = '201,379';
            
        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 = 0.71 * 1;
        iOpen = 0.739 * 1;
        iHigh = 0.7746 * 1;
        iLow = 0.70 * 1;
        iVol = 113711 * 1;
        sVol = '113,711';
            
        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 = 0.71 * 1;
        iOpen = 0.717 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.68 * 1;
        iVol = 174838 * 1;
        sVol = '174,838';
            
        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 = 0.6631 * 1;
        iOpen = 0.729 * 1;
        iHigh = 0.729 * 1;
        iLow = 0.651 * 1;
        iVol = 618591 * 1;
        sVol = '618,591';
            
        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 = 0.6315 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.60 * 1;
        iVol = 246560 * 1;
        sVol = '246,560';
            
        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 = 0.6631 * 1;
        iOpen = 0.6471 * 1;
        iHigh = 0.674 * 1;
        iLow = 0.6203 * 1;
        iVol = 141788 * 1;
        sVol = '141,788';
            
        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 = 0.6397 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.60 * 1;
        iVol = 135149 * 1;
        sVol = '135,149';
            
        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 = 0.6197 * 1;
        iOpen = 0.615 * 1;
        iHigh = 0.638 * 1;
        iLow = 0.6016 * 1;
        iVol = 100818 * 1;
        sVol = '100,818';
            
        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 = 0.6206 * 1;
        iOpen = 0.6201 * 1;
        iHigh = 0.6746 * 1;
        iLow = 0.61 * 1;
        iVol = 73240 * 1;
        sVol = '73,240';
            
        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 = 0.7198 * 1;
        iOpen = 0.6876 * 1;
        iHigh = 0.7799 * 1;
        iLow = 0.63 * 1;
        iVol = 248293 * 1;
        sVol = '248,293';
            
        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 = 0.8154 * 1;
        iOpen = 0.7326 * 1;
        iHigh = 0.8466 * 1;
        iLow = 0.71 * 1;
        iVol = 263228 * 1;
        sVol = '263,228';
            
        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 = 0.9456 * 1;
        iOpen = 0.9288 * 1;
        iHigh = 1.17 * 1;
        iLow = 0.6801 * 1;
        iVol = 3502127 * 1;
        sVol = '3,502,127';
            
        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 = 0.89 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.80 * 1;
        iVol = 392483 * 1;
        sVol = '392,483';
            
        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 = 0.9161 * 1;
        iOpen = 0.8585 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.8585 * 1;
        iVol = 114948 * 1;
        sVol = '114,948';
            
        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 = 0.90 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.9351 * 1;
        iLow = 0.882 * 1;
        iVol = 79520 * 1;
        sVol = '79,520';
            
        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 = 0.88 * 1;
        iOpen = 0.9062 * 1;
        iHigh = 0.9437 * 1;
        iLow = 0.87 * 1;
        iVol = 64590 * 1;
        sVol = '64,590';
            
        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 = 0.8589 * 1;
        iOpen = 0.871 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.82 * 1;
        iVol = 57990 * 1;
        sVol = '57,990';
            
        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 = 0.8202 * 1;
        iOpen = 0.8638 * 1;
        iHigh = 0.8638 * 1;
        iLow = 0.79 * 1;
        iVol = 51010 * 1;
        sVol = '51,010';
            
        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 = 0.869 * 1;
        iOpen = 0.855 * 1;
        iHigh = 0.8868 * 1;
        iLow = 0.81 * 1;
        iVol = 77279 * 1;
        sVol = '77,279';
            
        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 = 0.8569 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.8228 * 1;
        iVol = 85803 * 1;
        sVol = '85,803';
            
        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 = 0.8198 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.855 * 1;
        iLow = 0.7808 * 1;
        iVol = 85953 * 1;
        sVol = '85,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 0.9366 * 1;
        iOpen = 0.7905 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.7905 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 0.99 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.88 * 1;
        iVol = 285591 * 1;
        sVol = '285,591';
            
        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 = 0.9241 * 1;
        iOpen = 0.9867 * 1;
        iHigh = 0.9867 * 1;
        iLow = 0.8701 * 1;
        iVol = 79697 * 1;
        sVol = '79,697';
            
        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 = 0.9499 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.9794 * 1;
        iLow = 0.90 * 1;
        iVol = 62973 * 1;
        sVol = '62,973';
            
        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 = 0.9271 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.889 * 1;
        iVol = 91830 * 1;
        sVol = '91,830';
            
        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 = 0.9588 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.8371 * 1;
        iVol = 114562 * 1;
        sVol = '114,562';
            
        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 = 0.9343 * 1;
        iOpen = 0.9488 * 1;
        iHigh = 0.958 * 1;
        iLow = 0.88 * 1;
        iVol = 109424 * 1;
        sVol = '109,424';
            
        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 = 0.8963 * 1;
        iOpen = 0.9387 * 1;
        iHigh = 0.9452 * 1;
        iLow = 0.88 * 1;
        iVol = 54108 * 1;
        sVol = '54,108';
            
        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 = 0.8973 * 1;
        iOpen = 0.8704 * 1;
        iHigh = 0.9399 * 1;
        iLow = 0.8704 * 1;
        iVol = 113038 * 1;
        sVol = '113,038';
            
        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 = 0.9326 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.885 * 1;
        iVol = 75123 * 1;
        sVol = '75,123';
            
        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 = 0.9733 * 1;
        iOpen = 0.9124 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.8931 * 1;
        iVol = 99665 * 1;
        sVol = '99,665';
            
        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 = 0.9205 * 1;
        iOpen = 0.938 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.91 * 1;
        iVol = 78115 * 1;
        sVol = '78,115';
            
        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 = 0.9663 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.9663 * 1;
        iLow = 0.9003 * 1;
        iVol = 109025 * 1;
        sVol = '109,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 1.04 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.9352 * 1;
        iVol = 312791 * 1;
        sVol = '312,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 1.13 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.13 * 1;
        iLow = 0.98 * 1;
        iVol = 138846 * 1;
        sVol = '138,846';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 1.06 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.0301 * 1;
        iVol = 237076 * 1;
        sVol = '237,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.114 * 1;
        iLow = 1.00 * 1;
        iVol = 64221 * 1;
        sVol = '64,221';
            
        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 = 0.9501 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.0523 * 1;
        iLow = 0.9342 * 1;
        iVol = 131140 * 1;
        sVol = '131,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 0.9901 * 1;
        iOpen = 0.9976 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 1;
        iVol = 53211 * 1;
        sVol = '53,211';
            
        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 = 1.05 * 1;
        iOpen = 0.9752 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.9125 * 1;
        iVol = 75983 * 1;
        sVol = '75,983';
            
        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 = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.01 * 1;
        iVol = 88701 * 1;
        sVol = '88,701';
            
        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 = 1.06 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.9718 * 1;
        iVol = 44692 * 1;
        sVol = '44,692';
            
        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 = 1.10 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.01 * 1;
        iVol = 31376 * 1;
        sVol = '31,376';
            
        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 = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 132930 * 1;
        sVol = '132,930';
            
        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 = 1.21 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.11 * 1;
        iVol = 204630 * 1;
        sVol = '204,630';
            
        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 = 1.48 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.21 * 1;
        iVol = 567517 * 1;
        sVol = '567,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 1.73 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.46 * 1;
        iVol = 1139794 * 1;
        sVol = '1,139,794';
            
        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 = 1.82 * 1;
        iOpen = 1.80 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.63 * 1;
        iVol = 1360392 * 1;
        sVol = '1,360,392';
            
        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 = 2.26 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.69 * 1;
        iLow = 1.86 * 1;
        iVol = 3104555 * 1;
        sVol = '3,104,555';
            
        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 = 2.28 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.70 * 1;
        iLow = 1.92 * 1;
        iVol = 1273887 * 1;
        sVol = '1,273,887';
            
        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 = 2.28 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.35 * 1;
        iLow = 1.98 * 1;
        iVol = 683957 * 1;
        sVol = '683,957';
            
        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 = 2.32 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.08 * 1;
        iVol = 784339 * 1;
        sVol = '784,339';
            
        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 = 2.06 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.04 * 1;
        iVol = 293847 * 1;
        sVol = '293,847';
            
        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 = 1.81 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.75 * 1;
        iVol = 434489 * 1;
        sVol = '434,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 1.70 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.58 * 1;
        iVol = 217271 * 1;
        sVol = '217,271';
            
        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 = 1.99 * 1;
        iOpen = 1.70 * 1;
        iHigh = 2.1499 * 1;
        iLow = 1.70 * 1;
        iVol = 626683 * 1;
        sVol = '626,683';
            
        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 = 1.60 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.59 * 1;
        iVol = 317739 * 1;
        sVol = '317,739';
            
        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 = 1.17 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.10 * 1;
        iVol = 415810 * 1;
        sVol = '415,810';
            
        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 = 1.23 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.3442 * 1;
        iLow = 1.10 * 1;
        iVol = 351597 * 1;
        sVol = '351,597';
            
        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 = 1.20 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.5406 * 1;
        iLow = 1.20 * 1;
        iVol = 320898 * 1;
        sVol = '320,898';
            
        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 = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.15 * 1;
        iVol = 516590 * 1;
        sVol = '516,590';
            
        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 = 1.27 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.1799 * 1;
        iVol = 2114051 * 1;
        sVol = '2,114,051';
            
        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 = 1.33 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.26 * 1;
        iVol = 644375 * 1;
        sVol = '644,375';
            
        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 = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.22 * 1;
        iVol = 141420 * 1;
        sVol = '141,420';
            
        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 = 1.48 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.2773 * 1;
        iVol = 473338 * 1;
        sVol = '473,338';
            
        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 = 1.53 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.42 * 1;
        iVol = 156510 * 1;
        sVol = '156,510';
            
        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 = 1.80 * 1;
        iOpen = 1.57 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.56 * 1;
        iVol = 577080 * 1;
        sVol = '577,080';
            
        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 = 1.62 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.57 * 1;
        iVol = 449560 * 1;
        sVol = '449,560';
            
        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 = 1.74 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.63 * 1;
        iVol = 302668 * 1;
        sVol = '302,668';
            
        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 = 1.85 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.6663 * 1;
        iVol = 280697 * 1;
        sVol = '280,697';
            
        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 = 1.83 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.948 * 1;
        iLow = 1.7521 * 1;
        iVol = 240277 * 1;
        sVol = '240,277';
            
        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 = 1.48 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.45 * 1;
        iVol = 568422 * 1;
        sVol = '568,422';
            
        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 = 1.40 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.4724 * 1;
        iLow = 1.40 * 1;
        iVol = 158114 * 1;
        sVol = '158,114';
            
        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 = 1.38 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.25 * 1;
        iVol = 190135 * 1;
        sVol = '190,135';
            
        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 = 1.38 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.27 * 1;
        iVol = 83337 * 1;
        sVol = '83,337';
            
        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 = 1.38 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.4476 * 1;
        iLow = 1.29 * 1;
        iVol = 123806 * 1;
        sVol = '123,806';
            
        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 = 1.55 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.5674 * 1;
        iLow = 1.39 * 1;
        iVol = 137331 * 1;
        sVol = '137,331';
            
        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 = 1.59 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.7717 * 1;
        iLow = 1.50 * 1;
        iVol = 230771 * 1;
        sVol = '230,771';
            
        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 = 1.58 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.6531 * 1;
        iLow = 1.5101 * 1;
        iVol = 128919 * 1;
        sVol = '128,919';
            
        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 = 1.62 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.55 * 1;
        iVol = 215161 * 1;
        sVol = '215,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 1.64 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.60 * 1;
        iVol = 75073 * 1;
        sVol = '75,073';
            
        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 = 1.87 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.63 * 1;
        iVol = 954660 * 1;
        sVol = '954,660';
            
        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 = 1.78 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.755 * 1;
        iVol = 239000 * 1;
        sVol = '239,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 1.64 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.60 * 1;
        iVol = 241615 * 1;
        sVol = '241,615';
            
        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 = 1.74 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.67 * 1;
        iVol = 65227 * 1;
        sVol = '65,227';
            
        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 = 1.67 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.64 * 1;
        iVol = 96910 * 1;
        sVol = '96,910';
            
        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 = 1.76 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.69 * 1;
        iVol = 82238 * 1;
        sVol = '82,238';
            
        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 = 1.69 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.67 * 1;
        iVol = 112898 * 1;
        sVol = '112,898';
            
        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 = 1.70 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.66 * 1;
        iVol = 70393 * 1;
        sVol = '70,393';
            
        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 = 1.65 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.645 * 1;
        iVol = 101474 * 1;
        sVol = '101,474';
            
        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 = 1.61 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.47 * 1;
        iVol = 362031 * 1;
        sVol = '362,031';
            
        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 = 1.65 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.5501 * 1;
        iVol = 142777 * 1;
        sVol = '142,777';
            
        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 = 1.55 * 1;
        iOpen = 1.6599 * 1;
        iHigh = 1.6599 * 1;
        iLow = 1.50 * 1;
        iVol = 221213 * 1;
        sVol = '221,213';
            
        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 = 1.66 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.676 * 1;
        iLow = 1.53 * 1;
        iVol = 114262 * 1;
        sVol = '114,262';
            
        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 = 1.77 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.64 * 1;
        iVol = 208214 * 1;
        sVol = '208,214';
            
        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 = 1.78 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.745 * 1;
        iVol = 144365 * 1;
        sVol = '144,365';
            
        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 = 1.85 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.74 * 1;
        iVol = 178505 * 1;
        sVol = '178,505';
            
        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 = 1.735 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.66 * 1;
        iVol = 181422 * 1;
        sVol = '181,422';
            
        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 = 1.555 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.7505 * 1;
        iLow = 1.55 * 1;
        iVol = 267568 * 1;
        sVol = '267,568';
            
        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 = 1.285 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.17 * 1;
        iVol = 819698 * 1;
        sVol = '819,698';
            
        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 = 1.115 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.10 * 1;
        iVol = 358554 * 1;
        sVol = '358,554';
            
        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 = 1.26 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.1012 * 1;
        iVol = 156844 * 1;
        sVol = '156,844';
            
        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 = 1.42 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.28 * 1;
        iVol = 719723 * 1;
        sVol = '719,723';
            
        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 = 1.32 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.435 * 1;
        iLow = 1.2888 * 1;
        iVol = 351812 * 1;
        sVol = '351,812';
            
        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 = 1.31 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.345 * 1;
        iLow = 1.25 * 1;
        iVol = 137767 * 1;
        sVol = '137,767';
            
        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 = 1.19 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.355 * 1;
        iLow = 1.17 * 1;
        iVol = 227388 * 1;
        sVol = '227,388';
            
        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 = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.2357 * 1;
        iLow = 1.1275 * 1;
        iVol = 117478 * 1;
        sVol = '117,478';
            
        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 = 1.12 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.12 * 1;
        iVol = 115263 * 1;
        sVol = '115,263';
            
        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 = 1.18 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.115 * 1;
        iVol = 91689 * 1;
        sVol = '91,689';
            
        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 = 1.20 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.2698 * 1;
        iLow = 1.17 * 1;
        iVol = 76304 * 1;
        sVol = '76,304';
            
        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 = 1.21 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 1;
        iVol = 59840 * 1;
        sVol = '59,840';
            
        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 = 1.23 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.195 * 1;
        iVol = 86982 * 1;
        sVol = '86,982';
            
        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 = 1.20 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.16 * 1;
        iVol = 104170 * 1;
        sVol = '104,170';
            
        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 = 1.21 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.2495 * 1;
        iLow = 1.19 * 1;
        iVol = 139006 * 1;
        sVol = '139,006';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 1.20 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.169 * 1;
        iVol = 152861 * 1;
        sVol = '152,861';
            
        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 = 1.13 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.2099 * 1;
        iLow = 1.12 * 1;
        iVol = 113576 * 1;
        sVol = '113,576';
            
        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 = 1.21 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.14 * 1;
        iVol = 39324 * 1;
        sVol = '39,324';
            
        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 = 1.18 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 125769 * 1;
        sVol = '125,769';
            
        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 = 1.14 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 129404 * 1;
        sVol = '129,404';
            
        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 = 1.14 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.02 * 1;
        iVol = 196871 * 1;
        sVol = '196,871';
            
        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 = 1.185 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.1601 * 1;
        iVol = 81305 * 1;
        sVol = '81,305';
            
        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 = 1.30 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.13 * 1;
        iVol = 409113 * 1;
        sVol = '409,113';
            
        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 = 1.19 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.15 * 1;
        iVol = 311046 * 1;
        sVol = '311,046';
            
        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 = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.125 * 1;
        iVol = 74582 * 1;
        sVol = '74,582';
            
        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 = 1.14 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.12 * 1;
        iVol = 39113 * 1;
        sVol = '39,113';
            
        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 = 1.16 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.14 * 1;
        iVol = 25596 * 1;
        sVol = '25,596';
            
        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 = 1.12 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.1033 * 1;
        iVol = 33599 * 1;
        sVol = '33,599';
            
        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 = 1.20 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.01 * 1;
        iVol = 313137 * 1;
        sVol = '313,137';
            
        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 = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.13 * 1;
        iVol = 121591 * 1;
        sVol = '121,591';
            
        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 = 1.17 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.11 * 1;
        iVol = 196645 * 1;
        sVol = '196,645';
            
        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 = 1.08 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.06 * 1;
        iVol = 97389 * 1;
        sVol = '97,389';
            
        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 = 1.11 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.0301 * 1;
        iVol = 120857 * 1;
        sVol = '120,857';
            
        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 = 1.09 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.035 * 1;
        iVol = 52978 * 1;
        sVol = '52,978';
            
        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 = 1.08 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.055 * 1;
        iVol = 32710 * 1;
        sVol = '32,710';
            
        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 = 1.13 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.08 * 1;
        iVol = 98329 * 1;
        sVol = '98,329';
            
        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 = 1.08 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.0501 * 1;
        iVol = 45504 * 1;
        sVol = '45,504';
            
        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 = 1.20 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.10 * 1;
        iVol = 217084 * 1;
        sVol = '217,084';
            
        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 = 1.13 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 46192 * 1;
        sVol = '46,192';
            
        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 = 1.15 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.1677 * 1;
        iLow = 1.12 * 1;
        iVol = 49348 * 1;
        sVol = '49,348';
            
        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 = 1.10 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.175 * 1;
        iLow = 1.08 * 1;
        iVol = 118457 * 1;
        sVol = '118,457';
            
        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 = 1.14 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.10 * 1;
        iVol = 37288 * 1;
        sVol = '37,288';
            
        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 = 1.09 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.06 * 1;
        iVol = 61091 * 1;
        sVol = '61,091';
            
        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 = 1.16 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.08 * 1;
        iVol = 50559 * 1;
        sVol = '50,559';
            
        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 = 1.18 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.125 * 1;
        iVol = 84573 * 1;
        sVol = '84,573';
            
        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 = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.09 * 1;
        iVol = 64545 * 1;
        sVol = '64,545';
            
        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 = 1.11 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.09 * 1;
        iVol = 79665 * 1;
        sVol = '79,665';
            
        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 = 1.10 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 94991 * 1;
        sVol = '94,991';
            
        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 = 1.08 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.08 * 1;
        iVol = 69885 * 1;
        sVol = '69,885';
            
        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 = 1.18 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.04 * 1;
        iVol = 217339 * 1;
        sVol = '217,339';
            
        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 = 1.19 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.285 * 1;
        iLow = 1.15 * 1;
        iVol = 403037 * 1;
        sVol = '403,037';
            
        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 = 1.19 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.17 * 1;
        iVol = 75195 * 1;
        sVol = '75,195';
            
        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 = 1.19 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.2167 * 1;
        iLow = 1.17 * 1;
        iVol = 45897 * 1;
        sVol = '45,897';
            
        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 = 1.13 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 61803 * 1;
        sVol = '61,803';
            
        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 = 1.18 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 1;
        iVol = 56162 * 1;
        sVol = '56,162';
            
        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 = 1.19 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.155 * 1;
        iVol = 85073 * 1;
        sVol = '85,073';
            
        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 = 1.13 * 1;
        iOpen = 1.165 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.1008 * 1;
        iVol = 128250 * 1;
        sVol = '128,250';
            
        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 = 1.15 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.215 * 1;
        iLow = 1.055 * 1;
        iVol = 180872 * 1;
        sVol = '180,872';
            
        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 = 1.15 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 47525 * 1;
        sVol = '47,525';
            
        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 = 1.19 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.14 * 1;
        iVol = 139474 * 1;
        sVol = '139,474';
            
        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 = 1.23 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.235 * 1;
        iLow = 1.155 * 1;
        iVol = 132974 * 1;
        sVol = '132,974';
            
        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 = 1.20 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 1;
        iVol = 267427 * 1;
        sVol = '267,427';
            
        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 = 1.14 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.09 * 1;
        iVol = 104169 * 1;
        sVol = '104,169';
            
        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 = 1.10 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.05 * 1;
        iVol = 55208 * 1;
        sVol = '55,208';
            
        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 = 1.10 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.06 * 1;
        iVol = 71603 * 1;
        sVol = '71,603';
            
        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 = 1.08 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.053 * 1;
        iVol = 85820 * 1;
        sVol = '85,820';
            
        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 = 1.08 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.06 * 1;
        iVol = 75253 * 1;
        sVol = '75,253';
            
        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 = 1.15 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.07 * 1;
        iVol = 193738 * 1;
        sVol = '193,738';
            
        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 = 1.18 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.09 * 1;
        iVol = 170683 * 1;
        sVol = '170,683';
            
        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 = 1.17 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.125 * 1;
        iVol = 99563 * 1;
        sVol = '99,563';
            
        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 = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.12 * 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(2025, 5, 2);
        iClose = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.11 * 1;
        iVol = 26101 * 1;
        sVol = '26,101';
            
        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 = 1.17 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.1817 * 1;
        iLow = 1.11 * 1;
        iVol = 53763 * 1;
        sVol = '53,763';
            
        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 = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 1;
        iVol = 44315 * 1;
        sVol = '44,315';
            
        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 = 1.15 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.174 * 1;
        iLow = 1.09 * 1;
        iVol = 109374 * 1;
        sVol = '109,374';
            
        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 = 1.13 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.115 * 1;
        iVol = 101551 * 1;
        sVol = '101,551';
            
        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 = 1.13 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.155 * 1;
        iLow = 1.11 * 1;
        iVol = 56257 * 1;
        sVol = '56,257';
            
        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 = 1.13 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.11 * 1;
        iVol = 58756 * 1;
        sVol = '58,756';
            
        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 = 1.12 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.10 * 1;
        iVol = 83792 * 1;
        sVol = '83,792';
            
        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 = 1.11 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.1495 * 1;
        iLow = 1.10 * 1;
        iVol = 98213 * 1;
        sVol = '98,213';
            
        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 = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.1355 * 1;
        iLow = 1.09 * 1;
        iVol = 84908 * 1;
        sVol = '84,908';
            
        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 = 1.17 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.09 * 1;
        iVol = 133568 * 1;
        sVol = '133,568';
            
        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 = 1.09 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.09 * 1;
        iVol = 142533 * 1;
        sVol = '142,533';
            
        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 = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.09 * 1;
        iVol = 115698 * 1;
        sVol = '115,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 1.08 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.06 * 1;
        iVol = 163322 * 1;
        sVol = '163,322';
            
        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 = 1.11 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.08 * 1;
        iVol = 109028 * 1;
        sVol = '109,028';
            
        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 = 1.14 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.165 * 1;
        iLow = 1.105 * 1;
        iVol = 89763 * 1;
        sVol = '89,763';
            
        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 = 1.10 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.09 * 1;
        iVol = 95965 * 1;
        sVol = '95,965';
            
        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 = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.10 * 1;
        iVol = 104834 * 1;
        sVol = '104,834';
            
        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 = 1.06 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.175 * 1;
        iLow = 1.06 * 1;
        iVol = 2428266 * 1;
        sVol = '2,428,266';
            
        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 = 1.09 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.01 * 1;
        iVol = 185302 * 1;
        sVol = '185,302';
            
        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 = 1.09 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 115974 * 1;
        sVol = '115,974';
            
        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 = 1.10 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.0563 * 1;
        iVol = 108758 * 1;
        sVol = '108,758';
            
        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 = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.085 * 1;
        iVol = 34796 * 1;
        sVol = '34,796';
            
        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 = 1.13 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.075 * 1;
        iVol = 117630 * 1;
        sVol = '117,630';
            
        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 = 1.12 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.1101 * 1;
        iVol = 49132 * 1;
        sVol = '49,132';
            
        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 = 1.09 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.09 * 1;
        iVol = 50097 * 1;
        sVol = '50,097';
            
        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 = 1.09 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.08 * 1;
        iVol = 44119 * 1;
        sVol = '44,119';
            
        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 = 1.09 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.06 * 1;
        iVol = 96813 * 1;
        sVol = '96,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 13);
    iClose = 1.09 * 1;
    iOpen = 1.06 * 1;
    iHigh = 1.10 * 1;
    iLow = 1.06 * 1;
    iVol = 96,813 * 1;
    sVol = '96,813';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}