function loadData()	{
					
        var newDate = new Date(2021, 1, 10);
        iClose = 225.60 * 1;
        iOpen = 273.00 * 1;
        iHigh = 297.00 * 1;
        iLow = 225.00 * 1;
        iVol = 113137 * 1;
        sVol = '113,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 228.00 * 1;
        iOpen = 231.30 * 1;
        iHigh = 236.70 * 1;
        iLow = 204.60 * 1;
        iVol = 12507 * 1;
        sVol = '12,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 234.90 * 1;
        iOpen = 229.50 * 1;
        iHigh = 237.00 * 1;
        iLow = 214.50 * 1;
        iVol = 6943 * 1;
        sVol = '6,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 234.90 * 1;
        iOpen = 238.50 * 1;
        iHigh = 238.80 * 1;
        iLow = 220.50 * 1;
        iVol = 4960 * 1;
        sVol = '4,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 223.80 * 1;
        iOpen = 232.50 * 1;
        iHigh = 235.50 * 1;
        iLow = 220.50 * 1;
        iVol = 4077 * 1;
        sVol = '4,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 220.50 * 1;
        iOpen = 228.60 * 1;
        iHigh = 228.60 * 1;
        iLow = 203.70 * 1;
        iVol = 4270 * 1;
        sVol = '4,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 211.20 * 1;
        iOpen = 216.30 * 1;
        iHigh = 219.54 * 1;
        iLow = 208.20 * 1;
        iVol = 2653 * 1;
        sVol = '2,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 195.00 * 1;
        iOpen = 211.20 * 1;
        iHigh = 211.20 * 1;
        iLow = 194.70 * 1;
        iVol = 5640 * 1;
        sVol = '5,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 187.80 * 1;
        iOpen = 194.70 * 1;
        iHigh = 195.00 * 1;
        iLow = 174.33 * 1;
        iVol = 2710 * 1;
        sVol = '2,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 206.70 * 1;
        iOpen = 181.20 * 1;
        iHigh = 209.10 * 1;
        iLow = 181.20 * 1;
        iVol = 2007 * 1;
        sVol = '2,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 183.60 * 1;
        iOpen = 206.40 * 1;
        iHigh = 206.40 * 1;
        iLow = 183.60 * 1;
        iVol = 1333 * 1;
        sVol = '1,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 183.30 * 1;
        iOpen = 190.20 * 1;
        iHigh = 194.70 * 1;
        iLow = 183.30 * 1;
        iVol = 647 * 1;
        sVol = '647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 186.00 * 1;
        iOpen = 187.50 * 1;
        iHigh = 195.00 * 1;
        iLow = 186.00 * 1;
        iVol = 647 * 1;
        sVol = '647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 179.40 * 1;
        iOpen = 183.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 177.00 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 174.00 * 1;
        iOpen = 179.70 * 1;
        iHigh = 180.90 * 1;
        iLow = 172.50 * 1;
        iVol = 2363 * 1;
        sVol = '2,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 159.00 * 1;
        iOpen = 174.30 * 1;
        iHigh = 174.30 * 1;
        iLow = 156.30 * 1;
        iVol = 1663 * 1;
        sVol = '1,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 150.03 * 1;
        iOpen = 162.00 * 1;
        iHigh = 163.20 * 1;
        iLow = 147.03 * 1;
        iVol = 2427 * 1;
        sVol = '2,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 157.50 * 1;
        iOpen = 156.00 * 1;
        iHigh = 164.10 * 1;
        iLow = 156.00 * 1;
        iVol = 810 * 1;
        sVol = '810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 155.40 * 1;
        iOpen = 160.50 * 1;
        iHigh = 162.90 * 1;
        iLow = 155.40 * 1;
        iVol = 1310 * 1;
        sVol = '1,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 157.20 * 1;
        iOpen = 155.40 * 1;
        iHigh = 165.00 * 1;
        iLow = 155.40 * 1;
        iVol = 1350 * 1;
        sVol = '1,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 177.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 179.40 * 1;
        iLow = 157.26 * 1;
        iVol = 1653 * 1;
        sVol = '1,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 166.80 * 1;
        iOpen = 176.10 * 1;
        iHigh = 176.10 * 1;
        iLow = 165.30 * 1;
        iVol = 1057 * 1;
        sVol = '1,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 174.60 * 1;
        iOpen = 175.50 * 1;
        iHigh = 178.50 * 1;
        iLow = 166.80 * 1;
        iVol = 2110 * 1;
        sVol = '2,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 163.50 * 1;
        iOpen = 173.04 * 1;
        iHigh = 177.00 * 1;
        iLow = 163.05 * 1;
        iVol = 1413 * 1;
        sVol = '1,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 162.90 * 1;
        iOpen = 169.50 * 1;
        iHigh = 174.00 * 1;
        iLow = 153.60 * 1;
        iVol = 1757 * 1;
        sVol = '1,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 159.30 * 1;
        iOpen = 162.00 * 1;
        iHigh = 164.70 * 1;
        iLow = 159.09 * 1;
        iVol = 843 * 1;
        sVol = '843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 150.60 * 1;
        iOpen = 162.00 * 1;
        iHigh = 168.90 * 1;
        iLow = 150.60 * 1;
        iVol = 1947 * 1;
        sVol = '1,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 154.50 * 1;
        iOpen = 153.30 * 1;
        iHigh = 168.90 * 1;
        iLow = 153.30 * 1;
        iVol = 557 * 1;
        sVol = '557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 149.40 * 1;
        iOpen = 159.00 * 1;
        iHigh = 162.00 * 1;
        iLow = 147.30 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 129.60 * 1;
        iOpen = 153.00 * 1;
        iHigh = 153.00 * 1;
        iLow = 129.60 * 1;
        iVol = 2147 * 1;
        sVol = '2,147';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 131.40 * 1;
        iOpen = 138.60 * 1;
        iHigh = 138.60 * 1;
        iLow = 129.00 * 1;
        iVol = 1743 * 1;
        sVol = '1,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 132.30 * 1;
        iOpen = 141.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 129.00 * 1;
        iVol = 733 * 1;
        sVol = '733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 141.60 * 1;
        iOpen = 129.00 * 1;
        iHigh = 143.70 * 1;
        iLow = 129.00 * 1;
        iVol = 1417 * 1;
        sVol = '1,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 135.00 * 1;
        iOpen = 139.50 * 1;
        iHigh = 139.50 * 1;
        iLow = 132.00 * 1;
        iVol = 770 * 1;
        sVol = '770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 139.20 * 1;
        iOpen = 138.00 * 1;
        iHigh = 148.20 * 1;
        iLow = 133.02 * 1;
        iVol = 1550 * 1;
        sVol = '1,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 146.40 * 1;
        iOpen = 141.00 * 1;
        iHigh = 147.45 * 1;
        iLow = 138.60 * 1;
        iVol = 1483 * 1;
        sVol = '1,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 140.10 * 1;
        iOpen = 147.60 * 1;
        iHigh = 149.37 * 1;
        iLow = 140.10 * 1;
        iVol = 690 * 1;
        sVol = '690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 135.30 * 1;
        iOpen = 137.70 * 1;
        iHigh = 138.90 * 1;
        iLow = 133.56 * 1;
        iVol = 3410 * 1;
        sVol = '3,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 146.40 * 1;
        iOpen = 147.00 * 1;
        iHigh = 147.90 * 1;
        iLow = 137.10 * 1;
        iVol = 2480 * 1;
        sVol = '2,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 138.00 * 1;
        iOpen = 147.36 * 1;
        iHigh = 147.36 * 1;
        iLow = 135.30 * 1;
        iVol = 1277 * 1;
        sVol = '1,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 139.80 * 1;
        iOpen = 138.60 * 1;
        iHigh = 141.60 * 1;
        iLow = 135.90 * 1;
        iVol = 293 * 1;
        sVol = '293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 133.20 * 1;
        iOpen = 137.40 * 1;
        iHigh = 137.40 * 1;
        iLow = 132.00 * 1;
        iVol = 15673 * 1;
        sVol = '15,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 153.60 * 1;
        iOpen = 143.40 * 1;
        iHigh = 154.50 * 1;
        iLow = 138.00 * 1;
        iVol = 8393 * 1;
        sVol = '8,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 146.10 * 1;
        iOpen = 152.10 * 1;
        iHigh = 154.50 * 1;
        iLow = 141.60 * 1;
        iVol = 1493 * 1;
        sVol = '1,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 139.20 * 1;
        iOpen = 143.70 * 1;
        iHigh = 143.70 * 1;
        iLow = 131.40 * 1;
        iVol = 1417 * 1;
        sVol = '1,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 136.50 * 1;
        iOpen = 137.10 * 1;
        iHigh = 140.10 * 1;
        iLow = 135.03 * 1;
        iVol = 243 * 1;
        sVol = '243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 131.70 * 1;
        iOpen = 134.10 * 1;
        iHigh = 138.45 * 1;
        iLow = 131.43 * 1;
        iVol = 703 * 1;
        sVol = '703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 129.60 * 1;
        iOpen = 131.10 * 1;
        iHigh = 131.10 * 1;
        iLow = 129.30 * 1;
        iVol = 427 * 1;
        sVol = '427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 132.30 * 1;
        iOpen = 129.60 * 1;
        iHigh = 137.40 * 1;
        iLow = 129.60 * 1;
        iVol = 3813 * 1;
        sVol = '3,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 137.10 * 1;
        iOpen = 131.40 * 1;
        iHigh = 137.70 * 1;
        iLow = 131.10 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 134.70 * 1;
        iOpen = 138.00 * 1;
        iHigh = 139.50 * 1;
        iLow = 132.63 * 1;
        iVol = 2913 * 1;
        sVol = '2,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 139.80 * 1;
        iOpen = 134.70 * 1;
        iHigh = 140.40 * 1;
        iLow = 133.50 * 1;
        iVol = 887 * 1;
        sVol = '887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 136.05 * 1;
        iOpen = 136.80 * 1;
        iHigh = 138.00 * 1;
        iLow = 135.00 * 1;
        iVol = 667 * 1;
        sVol = '667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 133.20 * 1;
        iOpen = 135.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 129.60 * 1;
        iVol = 977 * 1;
        sVol = '977';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 131.70 * 1;
        iOpen = 134.61 * 1;
        iHigh = 136.80 * 1;
        iLow = 130.80 * 1;
        iVol = 717 * 1;
        sVol = '717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 128.40 * 1;
        iOpen = 131.10 * 1;
        iHigh = 132.90 * 1;
        iLow = 126.00 * 1;
        iVol = 883 * 1;
        sVol = '883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 123.60 * 1;
        iOpen = 127.20 * 1;
        iHigh = 129.00 * 1;
        iLow = 123.60 * 1;
        iVol = 450 * 1;
        sVol = '450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 116.10 * 1;
        iOpen = 116.40 * 1;
        iHigh = 123.00 * 1;
        iLow = 114.30 * 1;
        iVol = 3333 * 1;
        sVol = '3,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 121.50 * 1;
        iOpen = 118.20 * 1;
        iHigh = 130.50 * 1;
        iLow = 117.60 * 1;
        iVol = 2833 * 1;
        sVol = '2,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 116.40 * 1;
        iOpen = 119.40 * 1;
        iHigh = 120.00 * 1;
        iLow = 114.90 * 1;
        iVol = 977 * 1;
        sVol = '977';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 122.40 * 1;
        iOpen = 119.40 * 1;
        iHigh = 122.58 * 1;
        iLow = 115.80 * 1;
        iVol = 493 * 1;
        sVol = '493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 122.10 * 1;
        iOpen = 122.40 * 1;
        iHigh = 126.00 * 1;
        iLow = 118.50 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 118.50 * 1;
        iOpen = 119.70 * 1;
        iHigh = 121.20 * 1;
        iLow = 115.20 * 1;
        iVol = 477 * 1;
        sVol = '477';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 112.50 * 1;
        iOpen = 116.70 * 1;
        iHigh = 119.40 * 1;
        iLow = 112.50 * 1;
        iVol = 787 * 1;
        sVol = '787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 111.30 * 1;
        iOpen = 111.00 * 1;
        iHigh = 113.70 * 1;
        iLow = 108.30 * 1;
        iVol = 667 * 1;
        sVol = '667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 109.80 * 1;
        iOpen = 111.00 * 1;
        iHigh = 114.00 * 1;
        iLow = 108.60 * 1;
        iVol = 913 * 1;
        sVol = '913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 110.70 * 1;
        iOpen = 109.80 * 1;
        iHigh = 114.90 * 1;
        iLow = 109.80 * 1;
        iVol = 1093 * 1;
        sVol = '1,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 112.20 * 1;
        iOpen = 111.81 * 1;
        iHigh = 114.00 * 1;
        iLow = 110.67 * 1;
        iVol = 407 * 1;
        sVol = '407';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 114.00 * 1;
        iOpen = 110.70 * 1;
        iHigh = 114.90 * 1;
        iLow = 110.25 * 1;
        iVol = 260 * 1;
        sVol = '260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 113.40 * 1;
        iOpen = 115.20 * 1;
        iHigh = 115.20 * 1;
        iLow = 109.80 * 1;
        iVol = 1103 * 1;
        sVol = '1,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 114.90 * 1;
        iOpen = 114.48 * 1;
        iHigh = 118.50 * 1;
        iLow = 112.80 * 1;
        iVol = 603 * 1;
        sVol = '603';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 113.55 * 1;
        iOpen = 114.60 * 1;
        iHigh = 116.40 * 1;
        iLow = 111.57 * 1;
        iVol = 610 * 1;
        sVol = '610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 124.20 * 1;
        iOpen = 115.50 * 1;
        iHigh = 124.65 * 1;
        iLow = 112.80 * 1;
        iVol = 1437 * 1;
        sVol = '1,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 130.80 * 1;
        iOpen = 123.00 * 1;
        iHigh = 148.20 * 1;
        iLow = 117.15 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 135.30 * 1;
        iOpen = 129.30 * 1;
        iHigh = 139.20 * 1;
        iLow = 124.80 * 1;
        iVol = 1213 * 1;
        sVol = '1,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 120.00 * 1;
        iOpen = 139.50 * 1;
        iHigh = 139.50 * 1;
        iLow = 117.00 * 1;
        iVol = 3243 * 1;
        sVol = '3,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 123.00 * 1;
        iOpen = 122.40 * 1;
        iHigh = 130.95 * 1;
        iLow = 120.90 * 1;
        iVol = 793 * 1;
        sVol = '793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 120.00 * 1;
        iOpen = 121.50 * 1;
        iHigh = 125.10 * 1;
        iLow = 120.00 * 1;
        iVol = 577 * 1;
        sVol = '577';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 122.40 * 1;
        iOpen = 120.81 * 1;
        iHigh = 124.20 * 1;
        iLow = 120.00 * 1;
        iVol = 517 * 1;
        sVol = '517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 120.90 * 1;
        iOpen = 123.90 * 1;
        iHigh = 124.89 * 1;
        iLow = 120.00 * 1;
        iVol = 2510 * 1;
        sVol = '2,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 129.90 * 1;
        iOpen = 125.40 * 1;
        iHigh = 131.70 * 1;
        iLow = 123.90 * 1;
        iVol = 1937 * 1;
        sVol = '1,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 126.00 * 1;
        iOpen = 130.20 * 1;
        iHigh = 130.50 * 1;
        iLow = 125.91 * 1;
        iVol = 653 * 1;
        sVol = '653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 129.90 * 1;
        iOpen = 126.00 * 1;
        iHigh = 131.70 * 1;
        iLow = 126.00 * 1;
        iVol = 1010 * 1;
        sVol = '1,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 147.00 * 1;
        iOpen = 131.40 * 1;
        iHigh = 194.70 * 1;
        iLow = 131.40 * 1;
        iVol = 60420 * 1;
        sVol = '60,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 149.40 * 1;
        iOpen = 144.12 * 1;
        iHigh = 162.00 * 1;
        iLow = 141.00 * 1;
        iVol = 9833 * 1;
        sVol = '9,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 151.05 * 1;
        iOpen = 150.00 * 1;
        iHigh = 153.60 * 1;
        iLow = 142.62 * 1;
        iVol = 2023 * 1;
        sVol = '2,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 147.00 * 1;
        iOpen = 151.20 * 1;
        iHigh = 151.20 * 1;
        iLow = 143.40 * 1;
        iVol = 2053 * 1;
        sVol = '2,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 138.60 * 1;
        iOpen = 145.50 * 1;
        iHigh = 145.50 * 1;
        iLow = 135.00 * 1;
        iVol = 3257 * 1;
        sVol = '3,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 143.70 * 1;
        iOpen = 137.70 * 1;
        iHigh = 147.60 * 1;
        iLow = 137.70 * 1;
        iVol = 1683 * 1;
        sVol = '1,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 160.20 * 1;
        iOpen = 142.80 * 1;
        iHigh = 163.77 * 1;
        iLow = 141.30 * 1;
        iVol = 13510 * 1;
        sVol = '13,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 153.90 * 1;
        iOpen = 165.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 153.90 * 1;
        iVol = 1863 * 1;
        sVol = '1,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 153.00 * 1;
        iOpen = 153.30 * 1;
        iHigh = 156.30 * 1;
        iLow = 148.80 * 1;
        iVol = 1863 * 1;
        sVol = '1,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 159.00 * 1;
        iOpen = 152.40 * 1;
        iHigh = 161.10 * 1;
        iLow = 147.60 * 1;
        iVol = 1127 * 1;
        sVol = '1,127';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 160.20 * 1;
        iOpen = 157.80 * 1;
        iHigh = 173.10 * 1;
        iLow = 157.20 * 1;
        iVol = 3277 * 1;
        sVol = '3,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 162.30 * 1;
        iOpen = 162.60 * 1;
        iHigh = 173.70 * 1;
        iLow = 159.90 * 1;
        iVol = 3447 * 1;
        sVol = '3,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 174.90 * 1;
        iOpen = 160.80 * 1;
        iHigh = 176.40 * 1;
        iLow = 160.80 * 1;
        iVol = 2870 * 1;
        sVol = '2,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 171.30 * 1;
        iOpen = 176.40 * 1;
        iHigh = 176.40 * 1;
        iLow = 162.90 * 1;
        iVol = 1337 * 1;
        sVol = '1,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 163.20 * 1;
        iOpen = 168.30 * 1;
        iHigh = 168.60 * 1;
        iLow = 162.90 * 1;
        iVol = 487 * 1;
        sVol = '487';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 161.70 * 1;
        iOpen = 162.30 * 1;
        iHigh = 166.20 * 1;
        iLow = 156.00 * 1;
        iVol = 727 * 1;
        sVol = '727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 162.90 * 1;
        iOpen = 162.00 * 1;
        iHigh = 162.90 * 1;
        iLow = 155.70 * 1;
        iVol = 627 * 1;
        sVol = '627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 158.40 * 1;
        iOpen = 160.50 * 1;
        iHigh = 164.40 * 1;
        iLow = 156.60 * 1;
        iVol = 1197 * 1;
        sVol = '1,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 156.90 * 1;
        iOpen = 157.20 * 1;
        iHigh = 159.30 * 1;
        iLow = 151.08 * 1;
        iVol = 677 * 1;
        sVol = '677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 157.80 * 1;
        iOpen = 152.10 * 1;
        iHigh = 159.30 * 1;
        iLow = 152.10 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 157.80 * 1;
        iOpen = 152.40 * 1;
        iHigh = 163.20 * 1;
        iLow = 152.40 * 1;
        iVol = 527 * 1;
        sVol = '527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 163.50 * 1;
        iOpen = 159.30 * 1;
        iHigh = 163.80 * 1;
        iLow = 156.72 * 1;
        iVol = 443 * 1;
        sVol = '443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 161.10 * 1;
        iOpen = 160.80 * 1;
        iHigh = 185.70 * 1;
        iLow = 153.60 * 1;
        iVol = 5260 * 1;
        sVol = '5,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 161.55 * 1;
        iOpen = 161.10 * 1;
        iHigh = 171.00 * 1;
        iLow = 158.07 * 1;
        iVol = 2253 * 1;
        sVol = '2,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 156.30 * 1;
        iOpen = 160.50 * 1;
        iHigh = 160.50 * 1;
        iLow = 156.00 * 1;
        iVol = 377 * 1;
        sVol = '377';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 153.30 * 1;
        iOpen = 157.80 * 1;
        iHigh = 157.80 * 1;
        iLow = 153.00 * 1;
        iVol = 537 * 1;
        sVol = '537';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 147.00 * 1;
        iOpen = 153.60 * 1;
        iHigh = 154.20 * 1;
        iLow = 146.10 * 1;
        iVol = 1313 * 1;
        sVol = '1,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 144.30 * 1;
        iOpen = 147.60 * 1;
        iHigh = 147.60 * 1;
        iLow = 141.90 * 1;
        iVol = 943 * 1;
        sVol = '943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 144.90 * 1;
        iOpen = 154.50 * 1;
        iHigh = 154.50 * 1;
        iLow = 144.00 * 1;
        iVol = 897 * 1;
        sVol = '897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 145.20 * 1;
        iOpen = 151.62 * 1;
        iHigh = 151.62 * 1;
        iLow = 145.20 * 1;
        iVol = 503 * 1;
        sVol = '503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 142.80 * 1;
        iOpen = 147.60 * 1;
        iHigh = 153.60 * 1;
        iLow = 142.80 * 1;
        iVol = 4287 * 1;
        sVol = '4,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 139.50 * 1;
        iOpen = 142.47 * 1;
        iHigh = 145.50 * 1;
        iLow = 138.30 * 1;
        iVol = 553 * 1;
        sVol = '553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 125.70 * 1;
        iOpen = 139.50 * 1;
        iHigh = 139.50 * 1;
        iLow = 125.40 * 1;
        iVol = 1943 * 1;
        sVol = '1,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 120.60 * 1;
        iOpen = 126.60 * 1;
        iHigh = 128.40 * 1;
        iLow = 117.84 * 1;
        iVol = 1550 * 1;
        sVol = '1,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 137.70 * 1;
        iOpen = 120.60 * 1;
        iHigh = 148.50 * 1;
        iLow = 120.60 * 1;
        iVol = 2460 * 1;
        sVol = '2,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 137.70 * 1;
        iOpen = 139.05 * 1;
        iHigh = 141.30 * 1;
        iLow = 135.30 * 1;
        iVol = 877 * 1;
        sVol = '877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 135.90 * 1;
        iOpen = 131.40 * 1;
        iHigh = 140.70 * 1;
        iLow = 130.80 * 1;
        iVol = 270 * 1;
        sVol = '270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 135.00 * 1;
        iOpen = 133.80 * 1;
        iHigh = 149.70 * 1;
        iLow = 130.80 * 1;
        iVol = 3223 * 1;
        sVol = '3,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 131.40 * 1;
        iOpen = 128.40 * 1;
        iHigh = 146.70 * 1;
        iLow = 123.90 * 1;
        iVol = 1787 * 1;
        sVol = '1,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 134.70 * 1;
        iOpen = 129.30 * 1;
        iHigh = 142.80 * 1;
        iLow = 126.00 * 1;
        iVol = 2913 * 1;
        sVol = '2,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 134.10 * 1;
        iOpen = 126.90 * 1;
        iHigh = 141.90 * 1;
        iLow = 126.90 * 1;
        iVol = 1473 * 1;
        sVol = '1,473';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 132.30 * 1;
        iOpen = 135.00 * 1;
        iHigh = 138.00 * 1;
        iLow = 129.60 * 1;
        iVol = 1813 * 1;
        sVol = '1,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 130.50 * 1;
        iOpen = 135.00 * 1;
        iHigh = 139.77 * 1;
        iLow = 125.76 * 1;
        iVol = 1190 * 1;
        sVol = '1,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 134.40 * 1;
        iOpen = 130.50 * 1;
        iHigh = 137.70 * 1;
        iLow = 129.00 * 1;
        iVol = 2767 * 1;
        sVol = '2,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 125.40 * 1;
        iOpen = 134.16 * 1;
        iHigh = 135.00 * 1;
        iLow = 122.46 * 1;
        iVol = 5750 * 1;
        sVol = '5,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 123.30 * 1;
        iOpen = 124.68 * 1;
        iHigh = 127.89 * 1;
        iLow = 122.79 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 115.50 * 1;
        iOpen = 123.30 * 1;
        iHigh = 128.64 * 1;
        iLow = 115.50 * 1;
        iVol = 2437 * 1;
        sVol = '2,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 121.20 * 1;
        iOpen = 116.10 * 1;
        iHigh = 127.20 * 1;
        iLow = 114.90 * 1;
        iVol = 2160 * 1;
        sVol = '2,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 124.50 * 1;
        iOpen = 123.90 * 1;
        iHigh = 131.61 * 1;
        iLow = 115.50 * 1;
        iVol = 6963 * 1;
        sVol = '6,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 117.00 * 1;
        iOpen = 122.70 * 1;
        iHigh = 127.23 * 1;
        iLow = 116.10 * 1;
        iVol = 3373 * 1;
        sVol = '3,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 120.30 * 1;
        iOpen = 116.40 * 1;
        iHigh = 126.00 * 1;
        iLow = 115.89 * 1;
        iVol = 4017 * 1;
        sVol = '4,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 126.00 * 1;
        iOpen = 124.50 * 1;
        iHigh = 132.00 * 1;
        iLow = 122.70 * 1;
        iVol = 2387 * 1;
        sVol = '2,387';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 134.10 * 1;
        iOpen = 126.60 * 1;
        iHigh = 142.20 * 1;
        iLow = 126.30 * 1;
        iVol = 7617 * 1;
        sVol = '7,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 136.50 * 1;
        iOpen = 135.00 * 1;
        iHigh = 137.73 * 1;
        iLow = 132.60 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 142.20 * 1;
        iOpen = 138.90 * 1;
        iHigh = 147.60 * 1;
        iLow = 134.91 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 165.30 * 1;
        iOpen = 142.50 * 1;
        iHigh = 168.90 * 1;
        iLow = 140.46 * 1;
        iVol = 7270 * 1;
        sVol = '7,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 170.10 * 1;
        iOpen = 165.90 * 1;
        iHigh = 170.10 * 1;
        iLow = 157.50 * 1;
        iVol = 3493 * 1;
        sVol = '3,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 210.90 * 1;
        iOpen = 171.30 * 1;
        iHigh = 246.00 * 1;
        iLow = 171.30 * 1;
        iVol = 173543 * 1;
        sVol = '173,543';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 224.40 * 1;
        iOpen = 201.60 * 1;
        iHigh = 228.00 * 1;
        iLow = 183.00 * 1;
        iVol = 20993 * 1;
        sVol = '20,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 239.10 * 1;
        iOpen = 215.40 * 1;
        iHigh = 245.70 * 1;
        iLow = 214.80 * 1;
        iVol = 11833 * 1;
        sVol = '11,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 249.90 * 1;
        iOpen = 238.50 * 1;
        iHigh = 253.80 * 1;
        iLow = 231.00 * 1;
        iVol = 8827 * 1;
        sVol = '8,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 265.20 * 1;
        iOpen = 250.20 * 1;
        iHigh = 269.70 * 1;
        iLow = 246.60 * 1;
        iVol = 8533 * 1;
        sVol = '8,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 264.60 * 1;
        iOpen = 259.80 * 1;
        iHigh = 283.80 * 1;
        iLow = 252.87 * 1;
        iVol = 6943 * 1;
        sVol = '6,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 290.40 * 1;
        iOpen = 270.00 * 1;
        iHigh = 293.70 * 1;
        iLow = 270.00 * 1;
        iVol = 8437 * 1;
        sVol = '8,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 227.40 * 1;
        iOpen = 288.00 * 1;
        iHigh = 310.80 * 1;
        iLow = 217.50 * 1;
        iVol = 15650 * 1;
        sVol = '15,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 247.50 * 1;
        iOpen = 227.70 * 1;
        iHigh = 250.50 * 1;
        iLow = 223.20 * 1;
        iVol = 5770 * 1;
        sVol = '5,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 213.00 * 1;
        iOpen = 243.90 * 1;
        iHigh = 250.50 * 1;
        iLow = 204.12 * 1;
        iVol = 7843 * 1;
        sVol = '7,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 216.90 * 1;
        iOpen = 208.80 * 1;
        iHigh = 220.80 * 1;
        iLow = 207.30 * 1;
        iVol = 2470 * 1;
        sVol = '2,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 197.40 * 1;
        iOpen = 214.80 * 1;
        iHigh = 220.20 * 1;
        iLow = 188.70 * 1;
        iVol = 4237 * 1;
        sVol = '4,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 209.40 * 1;
        iOpen = 195.30 * 1;
        iHigh = 229.80 * 1;
        iLow = 195.30 * 1;
        iVol = 4950 * 1;
        sVol = '4,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 197.40 * 1;
        iOpen = 201.90 * 1;
        iHigh = 207.00 * 1;
        iLow = 195.00 * 1;
        iVol = 3383 * 1;
        sVol = '3,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 198.30 * 1;
        iOpen = 200.70 * 1;
        iHigh = 206.40 * 1;
        iLow = 198.00 * 1;
        iVol = 773 * 1;
        sVol = '773';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 211.80 * 1;
        iOpen = 200.70 * 1;
        iHigh = 213.00 * 1;
        iLow = 195.30 * 1;
        iVol = 1040 * 1;
        sVol = '1,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 210.60 * 1;
        iOpen = 212.10 * 1;
        iHigh = 219.90 * 1;
        iLow = 210.60 * 1;
        iVol = 810 * 1;
        sVol = '810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 226.20 * 1;
        iOpen = 207.90 * 1;
        iHigh = 233.70 * 1;
        iLow = 207.00 * 1;
        iVol = 4043 * 1;
        sVol = '4,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 210.00 * 1;
        iOpen = 226.80 * 1;
        iHigh = 235.80 * 1;
        iLow = 203.25 * 1;
        iVol = 4243 * 1;
        sVol = '4,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 207.30 * 1;
        iOpen = 206.10 * 1;
        iHigh = 215.40 * 1;
        iLow = 196.89 * 1;
        iVol = 2353 * 1;
        sVol = '2,353';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 196.20 * 1;
        iOpen = 204.90 * 1;
        iHigh = 209.40 * 1;
        iLow = 196.20 * 1;
        iVol = 1590 * 1;
        sVol = '1,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 218.10 * 1;
        iOpen = 195.00 * 1;
        iHigh = 233.70 * 1;
        iLow = 195.00 * 1;
        iVol = 4057 * 1;
        sVol = '4,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 212.10 * 1;
        iOpen = 219.30 * 1;
        iHigh = 219.30 * 1;
        iLow = 207.00 * 1;
        iVol = 1770 * 1;
        sVol = '1,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 210.30 * 1;
        iOpen = 214.20 * 1;
        iHigh = 216.00 * 1;
        iLow = 199.20 * 1;
        iVol = 1540 * 1;
        sVol = '1,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 207.90 * 1;
        iOpen = 210.30 * 1;
        iHigh = 219.09 * 1;
        iLow = 201.00 * 1;
        iVol = 857 * 1;
        sVol = '857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 210.00 * 1;
        iOpen = 205.20 * 1;
        iHigh = 214.20 * 1;
        iLow = 202.98 * 1;
        iVol = 1217 * 1;
        sVol = '1,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 209.40 * 1;
        iOpen = 210.30 * 1;
        iHigh = 217.80 * 1;
        iLow = 208.20 * 1;
        iVol = 1130 * 1;
        sVol = '1,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 205.50 * 1;
        iOpen = 210.30 * 1;
        iHigh = 215.79 * 1;
        iLow = 204.90 * 1;
        iVol = 923 * 1;
        sVol = '923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 208.80 * 1;
        iOpen = 206.10 * 1;
        iHigh = 211.20 * 1;
        iLow = 205.56 * 1;
        iVol = 630 * 1;
        sVol = '630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 205.20 * 1;
        iOpen = 207.60 * 1;
        iHigh = 208.80 * 1;
        iLow = 199.65 * 1;
        iVol = 1363 * 1;
        sVol = '1,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 212.10 * 1;
        iOpen = 204.60 * 1;
        iHigh = 228.00 * 1;
        iLow = 201.00 * 1;
        iVol = 7677 * 1;
        sVol = '7,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 193.50 * 1;
        iOpen = 214.20 * 1;
        iHigh = 220.20 * 1;
        iLow = 189.93 * 1;
        iVol = 3037 * 1;
        sVol = '3,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 201.90 * 1;
        iOpen = 194.10 * 1;
        iHigh = 208.80 * 1;
        iLow = 192.66 * 1;
        iVol = 2027 * 1;
        sVol = '2,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 184.80 * 1;
        iOpen = 198.90 * 1;
        iHigh = 199.80 * 1;
        iLow = 180.00 * 1;
        iVol = 2923 * 1;
        sVol = '2,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 172.20 * 1;
        iOpen = 184.80 * 1;
        iHigh = 187.80 * 1;
        iLow = 170.13 * 1;
        iVol = 7687 * 1;
        sVol = '7,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 162.90 * 1;
        iOpen = 173.40 * 1;
        iHigh = 173.55 * 1;
        iLow = 157.92 * 1;
        iVol = 4757 * 1;
        sVol = '4,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 161.40 * 1;
        iOpen = 163.20 * 1;
        iHigh = 177.90 * 1;
        iLow = 157.80 * 1;
        iVol = 4843 * 1;
        sVol = '4,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 153.00 * 1;
        iOpen = 161.10 * 1;
        iHigh = 163.20 * 1;
        iLow = 145.20 * 1;
        iVol = 2930 * 1;
        sVol = '2,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 148.50 * 1;
        iOpen = 153.90 * 1;
        iHigh = 158.40 * 1;
        iLow = 147.30 * 1;
        iVol = 1207 * 1;
        sVol = '1,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 144.60 * 1;
        iOpen = 148.50 * 1;
        iHigh = 153.00 * 1;
        iLow = 142.50 * 1;
        iVol = 1170 * 1;
        sVol = '1,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 146.70 * 1;
        iOpen = 146.70 * 1;
        iHigh = 159.00 * 1;
        iLow = 136.50 * 1;
        iVol = 1540 * 1;
        sVol = '1,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 146.40 * 1;
        iOpen = 148.20 * 1;
        iHigh = 163.80 * 1;
        iLow = 135.30 * 1;
        iVol = 1693 * 1;
        sVol = '1,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 142.80 * 1;
        iOpen = 145.20 * 1;
        iHigh = 152.70 * 1;
        iLow = 137.10 * 1;
        iVol = 1747 * 1;
        sVol = '1,747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 147.90 * 1;
        iOpen = 141.00 * 1;
        iHigh = 157.80 * 1;
        iLow = 141.00 * 1;
        iVol = 2093 * 1;
        sVol = '2,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 155.40 * 1;
        iOpen = 147.00 * 1;
        iHigh = 160.80 * 1;
        iLow = 144.90 * 1;
        iVol = 2290 * 1;
        sVol = '2,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 165.00 * 1;
        iOpen = 154.50 * 1;
        iHigh = 165.30 * 1;
        iLow = 148.80 * 1;
        iVol = 2030 * 1;
        sVol = '2,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 184.50 * 1;
        iOpen = 162.90 * 1;
        iHigh = 201.00 * 1;
        iLow = 161.94 * 1;
        iVol = 18213 * 1;
        sVol = '18,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 162.60 * 1;
        iOpen = 182.10 * 1;
        iHigh = 183.48 * 1;
        iLow = 156.00 * 1;
        iVol = 3973 * 1;
        sVol = '3,973';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 158.10 * 1;
        iOpen = 162.00 * 1;
        iHigh = 166.14 * 1;
        iLow = 154.50 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 159.00 * 1;
        iOpen = 156.60 * 1;
        iHigh = 167.70 * 1;
        iLow = 147.90 * 1;
        iVol = 5360 * 1;
        sVol = '5,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 143.70 * 1;
        iOpen = 157.50 * 1;
        iHigh = 159.00 * 1;
        iLow = 139.20 * 1;
        iVol = 2960 * 1;
        sVol = '2,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 152.70 * 1;
        iOpen = 144.90 * 1;
        iHigh = 164.70 * 1;
        iLow = 141.00 * 1;
        iVol = 8427 * 1;
        sVol = '8,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 149.40 * 1;
        iOpen = 154.50 * 1;
        iHigh = 157.80 * 1;
        iLow = 144.30 * 1;
        iVol = 3250 * 1;
        sVol = '3,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 143.10 * 1;
        iOpen = 147.60 * 1;
        iHigh = 156.75 * 1;
        iLow = 139.80 * 1;
        iVol = 2670 * 1;
        sVol = '2,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 144.00 * 1;
        iOpen = 140.70 * 1;
        iHigh = 146.19 * 1;
        iLow = 137.10 * 1;
        iVol = 3717 * 1;
        sVol = '3,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 132.00 * 1;
        iOpen = 140.70 * 1;
        iHigh = 143.40 * 1;
        iLow = 130.50 * 1;
        iVol = 3040 * 1;
        sVol = '3,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 130.80 * 1;
        iOpen = 130.50 * 1;
        iHigh = 142.50 * 1;
        iLow = 125.43 * 1;
        iVol = 6227 * 1;
        sVol = '6,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 133.20 * 1;
        iOpen = 130.80 * 1;
        iHigh = 143.40 * 1;
        iLow = 125.40 * 1;
        iVol = 3633 * 1;
        sVol = '3,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 120.60 * 1;
        iOpen = 141.00 * 1;
        iHigh = 154.50 * 1;
        iLow = 120.60 * 1;
        iVol = 10427 * 1;
        sVol = '10,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 219.00 * 1;
        iOpen = 122.40 * 1;
        iHigh = 256.20 * 1;
        iLow = 122.40 * 1;
        iVol = 916610 * 1;
        sVol = '916,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 161.70 * 1;
        iOpen = 150.00 * 1;
        iHigh = 163.50 * 1;
        iLow = 135.00 * 1;
        iVol = 111060 * 1;
        sVol = '111,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 159.30 * 1;
        iOpen = 141.00 * 1;
        iHigh = 161.70 * 1;
        iLow = 139.50 * 1;
        iVol = 19737 * 1;
        sVol = '19,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 181.50 * 1;
        iOpen = 152.40 * 1;
        iHigh = 184.20 * 1;
        iLow = 151.50 * 1;
        iVol = 36897 * 1;
        sVol = '36,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 164.10 * 1;
        iOpen = 174.60 * 1;
        iHigh = 182.94 * 1;
        iLow = 147.30 * 1;
        iVol = 15883 * 1;
        sVol = '15,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 161.10 * 1;
        iOpen = 164.10 * 1;
        iHigh = 170.40 * 1;
        iLow = 148.50 * 1;
        iVol = 11557 * 1;
        sVol = '11,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 148.20 * 1;
        iOpen = 152.40 * 1;
        iHigh = 167.70 * 1;
        iLow = 148.20 * 1;
        iVol = 9113 * 1;
        sVol = '9,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 144.00 * 1;
        iOpen = 150.30 * 1;
        iHigh = 156.60 * 1;
        iLow = 138.30 * 1;
        iVol = 7327 * 1;
        sVol = '7,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 149.40 * 1;
        iOpen = 144.00 * 1;
        iHigh = 160.32 * 1;
        iLow = 137.40 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 166.80 * 1;
        iOpen = 154.50 * 1;
        iHigh = 178.20 * 1;
        iLow = 149.40 * 1;
        iVol = 7010 * 1;
        sVol = '7,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 177.00 * 1;
        iOpen = 163.80 * 1;
        iHigh = 185.16 * 1;
        iLow = 157.56 * 1;
        iVol = 5360 * 1;
        sVol = '5,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 187.20 * 1;
        iOpen = 174.60 * 1;
        iHigh = 194.97 * 1;
        iLow = 170.40 * 1;
        iVol = 7043 * 1;
        sVol = '7,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 150.90 * 1;
        iOpen = 187.80 * 1;
        iHigh = 192.90 * 1;
        iLow = 140.10 * 1;
        iVol = 18493 * 1;
        sVol = '18,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 151.20 * 1;
        iOpen = 150.90 * 1;
        iHigh = 165.00 * 1;
        iLow = 145.23 * 1;
        iVol = 6890 * 1;
        sVol = '6,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 184.50 * 1;
        iOpen = 151.80 * 1;
        iHigh = 202.50 * 1;
        iLow = 145.20 * 1;
        iVol = 140557 * 1;
        sVol = '140,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 186.00 * 1;
        iOpen = 178.23 * 1;
        iHigh = 188.70 * 1;
        iLow = 165.90 * 1;
        iVol = 26260 * 1;
        sVol = '26,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 184.20 * 1;
        iOpen = 184.50 * 1;
        iHigh = 184.50 * 1;
        iLow = 171.00 * 1;
        iVol = 4830 * 1;
        sVol = '4,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 180.30 * 1;
        iOpen = 180.60 * 1;
        iHigh = 181.20 * 1;
        iLow = 165.84 * 1;
        iVol = 7057 * 1;
        sVol = '7,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 163.80 * 1;
        iOpen = 173.10 * 1;
        iHigh = 174.87 * 1;
        iLow = 150.00 * 1;
        iVol = 10760 * 1;
        sVol = '10,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 190.80 * 1;
        iOpen = 169.20 * 1;
        iHigh = 194.70 * 1;
        iLow = 158.70 * 1;
        iVol = 31267 * 1;
        sVol = '31,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 185.40 * 1;
        iOpen = 186.30 * 1;
        iHigh = 208.50 * 1;
        iLow = 180.00 * 1;
        iVol = 31520 * 1;
        sVol = '31,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 186.30 * 1;
        iOpen = 197.70 * 1;
        iHigh = 197.94 * 1;
        iLow = 169.50 * 1;
        iVol = 30777 * 1;
        sVol = '30,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 178.80 * 1;
        iOpen = 180.00 * 1;
        iHigh = 181.80 * 1;
        iLow = 174.00 * 1;
        iVol = 4880 * 1;
        sVol = '4,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 180.60 * 1;
        iOpen = 175.80 * 1;
        iHigh = 180.90 * 1;
        iLow = 168.00 * 1;
        iVol = 4167 * 1;
        sVol = '4,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 181.80 * 1;
        iOpen = 178.50 * 1;
        iHigh = 181.80 * 1;
        iLow = 171.00 * 1;
        iVol = 2123 * 1;
        sVol = '2,123';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 183.30 * 1;
        iOpen = 179.40 * 1;
        iHigh = 185.70 * 1;
        iLow = 175.80 * 1;
        iVol = 2730 * 1;
        sVol = '2,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 179.40 * 1;
        iOpen = 183.30 * 1;
        iHigh = 185.40 * 1;
        iLow = 175.80 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 212.40 * 1;
        iOpen = 180.00 * 1;
        iHigh = 215.70 * 1;
        iLow = 180.00 * 1;
        iVol = 13153 * 1;
        sVol = '13,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 240.00 * 1;
        iOpen = 215.70 * 1;
        iHigh = 249.00 * 1;
        iLow = 215.40 * 1;
        iVol = 18143 * 1;
        sVol = '18,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 232.80 * 1;
        iOpen = 236.70 * 1;
        iHigh = 236.73 * 1;
        iLow = 219.00 * 1;
        iVol = 6013 * 1;
        sVol = '6,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 232.80 * 1;
        iOpen = 228.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 214.80 * 1;
        iVol = 9563 * 1;
        sVol = '9,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 225.30 * 1;
        iOpen = 231.00 * 1;
        iHigh = 237.90 * 1;
        iLow = 220.20 * 1;
        iVol = 2757 * 1;
        sVol = '2,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 202.50 * 1;
        iOpen = 223.20 * 1;
        iHigh = 227.61 * 1;
        iLow = 195.30 * 1;
        iVol = 6463 * 1;
        sVol = '6,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 213.60 * 1;
        iOpen = 207.00 * 1;
        iHigh = 217.68 * 1;
        iLow = 196.89 * 1;
        iVol = 2117 * 1;
        sVol = '2,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 214.50 * 1;
        iOpen = 209.40 * 1;
        iHigh = 217.95 * 1;
        iLow = 203.40 * 1;
        iVol = 2060 * 1;
        sVol = '2,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 208.80 * 1;
        iOpen = 214.50 * 1;
        iHigh = 223.32 * 1;
        iLow = 203.40 * 1;
        iVol = 1617 * 1;
        sVol = '1,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 190.50 * 1;
        iOpen = 203.40 * 1;
        iHigh = 216.90 * 1;
        iLow = 171.30 * 1;
        iVol = 11980 * 1;
        sVol = '11,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 172.50 * 1;
        iOpen = 184.50 * 1;
        iHigh = 190.74 * 1;
        iLow = 168.30 * 1;
        iVol = 6690 * 1;
        sVol = '6,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 163.50 * 1;
        iOpen = 176.70 * 1;
        iHigh = 180.00 * 1;
        iLow = 161.70 * 1;
        iVol = 2603 * 1;
        sVol = '2,603';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 149.10 * 1;
        iOpen = 163.80 * 1;
        iHigh = 167.40 * 1;
        iLow = 149.10 * 1;
        iVol = 3310 * 1;
        sVol = '3,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 143.10 * 1;
        iOpen = 150.00 * 1;
        iHigh = 154.50 * 1;
        iLow = 135.60 * 1;
        iVol = 2527 * 1;
        sVol = '2,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 150.90 * 1;
        iOpen = 138.00 * 1;
        iHigh = 155.70 * 1;
        iLow = 122.10 * 1;
        iVol = 4603 * 1;
        sVol = '4,603';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 145.80 * 1;
        iOpen = 147.00 * 1;
        iHigh = 161.49 * 1;
        iLow = 138.00 * 1;
        iVol = 4090 * 1;
        sVol = '4,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 136.50 * 1;
        iOpen = 149.10 * 1;
        iHigh = 155.58 * 1;
        iLow = 135.00 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 129.90 * 1;
        iOpen = 140.40 * 1;
        iHigh = 143.37 * 1;
        iLow = 128.40 * 1;
        iVol = 2527 * 1;
        sVol = '2,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 133.50 * 1;
        iOpen = 129.60 * 1;
        iHigh = 142.26 * 1;
        iLow = 128.70 * 1;
        iVol = 1370 * 1;
        sVol = '1,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 146.40 * 1;
        iOpen = 133.80 * 1;
        iHigh = 152.25 * 1;
        iLow = 133.50 * 1;
        iVol = 1727 * 1;
        sVol = '1,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 148.50 * 1;
        iOpen = 144.00 * 1;
        iHigh = 170.70 * 1;
        iLow = 144.00 * 1;
        iVol = 12177 * 1;
        sVol = '12,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 139.50 * 1;
        iOpen = 150.00 * 1;
        iHigh = 157.50 * 1;
        iLow = 135.00 * 1;
        iVol = 5737 * 1;
        sVol = '5,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 141.00 * 1;
        iOpen = 137.40 * 1;
        iHigh = 142.20 * 1;
        iLow = 136.20 * 1;
        iVol = 363 * 1;
        sVol = '363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 154.20 * 1;
        iOpen = 141.60 * 1;
        iHigh = 156.30 * 1;
        iLow = 138.60 * 1;
        iVol = 2040 * 1;
        sVol = '2,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 168.00 * 1;
        iOpen = 159.00 * 1;
        iHigh = 171.54 * 1;
        iLow = 156.30 * 1;
        iVol = 1890 * 1;
        sVol = '1,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 163.20 * 1;
        iOpen = 168.00 * 1;
        iHigh = 170.70 * 1;
        iLow = 157.50 * 1;
        iVol = 990 * 1;
        sVol = '990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 163.20 * 1;
        iOpen = 164.40 * 1;
        iHigh = 175.50 * 1;
        iLow = 158.70 * 1;
        iVol = 1907 * 1;
        sVol = '1,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 159.00 * 1;
        iOpen = 160.50 * 1;
        iHigh = 170.70 * 1;
        iLow = 156.36 * 1;
        iVol = 1937 * 1;
        sVol = '1,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 154.80 * 1;
        iOpen = 161.40 * 1;
        iHigh = 165.75 * 1;
        iLow = 153.30 * 1;
        iVol = 707 * 1;
        sVol = '707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 153.60 * 1;
        iOpen = 153.90 * 1;
        iHigh = 158.70 * 1;
        iLow = 153.30 * 1;
        iVol = 557 * 1;
        sVol = '557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 168.90 * 1;
        iOpen = 156.00 * 1;
        iHigh = 172.50 * 1;
        iLow = 156.00 * 1;
        iVol = 1237 * 1;
        sVol = '1,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 167.70 * 1;
        iOpen = 162.60 * 1;
        iHigh = 174.00 * 1;
        iLow = 162.60 * 1;
        iVol = 1703 * 1;
        sVol = '1,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 170.70 * 1;
        iOpen = 166.80 * 1;
        iHigh = 179.70 * 1;
        iLow = 162.60 * 1;
        iVol = 4647 * 1;
        sVol = '4,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 196.50 * 1;
        iOpen = 174.00 * 1;
        iHigh = 210.60 * 1;
        iLow = 172.80 * 1;
        iVol = 16613 * 1;
        sVol = '16,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 229.20 * 1;
        iOpen = 186.00 * 1;
        iHigh = 236.10 * 1;
        iLow = 186.00 * 1;
        iVol = 18143 * 1;
        sVol = '18,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 230.10 * 1;
        iOpen = 235.80 * 1;
        iHigh = 250.50 * 1;
        iLow = 210.60 * 1;
        iVol = 9243 * 1;
        sVol = '9,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 240.00 * 1;
        iOpen = 211.80 * 1;
        iHigh = 245.70 * 1;
        iLow = 211.80 * 1;
        iVol = 4520 * 1;
        sVol = '4,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 235.80 * 1;
        iOpen = 240.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 231.00 * 1;
        iVol = 6793 * 1;
        sVol = '6,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 221.70 * 1;
        iOpen = 232.50 * 1;
        iHigh = 238.80 * 1;
        iLow = 214.50 * 1;
        iVol = 5620 * 1;
        sVol = '5,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 182.70 * 1;
        iOpen = 214.80 * 1;
        iHigh = 215.70 * 1;
        iLow = 165.36 * 1;
        iVol = 10277 * 1;
        sVol = '10,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 199.80 * 1;
        iOpen = 183.30 * 1;
        iHigh = 200.64 * 1;
        iLow = 183.30 * 1;
        iVol = 1950 * 1;
        sVol = '1,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 182.40 * 1;
        iOpen = 201.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 178.50 * 1;
        iVol = 6303 * 1;
        sVol = '6,303';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 180.60 * 1;
        iOpen = 179.70 * 1;
        iHigh = 194.70 * 1;
        iLow = 162.30 * 1;
        iVol = 4670 * 1;
        sVol = '4,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 179.40 * 1;
        iOpen = 180.00 * 1;
        iHigh = 194.70 * 1;
        iLow = 171.15 * 1;
        iVol = 3033 * 1;
        sVol = '3,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 188.70 * 1;
        iOpen = 178.80 * 1;
        iHigh = 193.50 * 1;
        iLow = 171.90 * 1;
        iVol = 3013 * 1;
        sVol = '3,013';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 199.20 * 1;
        iOpen = 195.30 * 1;
        iHigh = 203.70 * 1;
        iLow = 183.60 * 1;
        iVol = 3503 * 1;
        sVol = '3,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 184.35 * 1;
        iOpen = 197.40 * 1;
        iHigh = 200.07 * 1;
        iLow = 180.24 * 1;
        iVol = 6563 * 1;
        sVol = '6,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 212.40 * 1;
        iOpen = 188.40 * 1;
        iHigh = 220.80 * 1;
        iLow = 180.00 * 1;
        iVol = 27713 * 1;
        sVol = '27,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 208.50 * 1;
        iOpen = 211.80 * 1;
        iHigh = 219.90 * 1;
        iLow = 193.80 * 1;
        iVol = 9020 * 1;
        sVol = '9,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 229.80 * 1;
        iOpen = 209.16 * 1;
        iHigh = 240.90 * 1;
        iLow = 199.50 * 1;
        iVol = 18180 * 1;
        sVol = '18,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 216.30 * 1;
        iOpen = 230.40 * 1;
        iHigh = 233.10 * 1;
        iLow = 212.70 * 1;
        iVol = 8793 * 1;
        sVol = '8,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 210.30 * 1;
        iOpen = 215.10 * 1;
        iHigh = 233.10 * 1;
        iLow = 205.80 * 1;
        iVol = 12443 * 1;
        sVol = '12,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 223.20 * 1;
        iOpen = 211.20 * 1;
        iHigh = 231.00 * 1;
        iLow = 206.10 * 1;
        iVol = 11673 * 1;
        sVol = '11,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 69.30 * 1;
        iOpen = 64.80 * 1;
        iHigh = 74.40 * 1;
        iLow = 63.00 * 1;
        iVol = 316530 * 1;
        sVol = '316,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 65.70 * 1;
        iOpen = 69.30 * 1;
        iHigh = 69.90 * 1;
        iLow = 64.50 * 1;
        iVol = 53187 * 1;
        sVol = '53,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 63.60 * 1;
        iOpen = 64.80 * 1;
        iHigh = 68.70 * 1;
        iLow = 62.40 * 1;
        iVol = 43877 * 1;
        sVol = '43,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 64.80 * 1;
        iOpen = 65.10 * 1;
        iHigh = 66.00 * 1;
        iLow = 62.70 * 1;
        iVol = 24063 * 1;
        sVol = '24,063';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 61.20 * 1;
        iOpen = 65.10 * 1;
        iHigh = 65.10 * 1;
        iLow = 58.80 * 1;
        iVol = 28517 * 1;
        sVol = '28,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 56.40 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.80 * 1;
        iLow = 54.90 * 1;
        iVol = 20177 * 1;
        sVol = '20,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 53.70 * 1;
        iOpen = 56.40 * 1;
        iHigh = 56.40 * 1;
        iLow = 52.20 * 1;
        iVol = 21363 * 1;
        sVol = '21,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 56.40 * 1;
        iOpen = 53.70 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.20 * 1;
        iVol = 12423 * 1;
        sVol = '12,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 56.40 * 1;
        iOpen = 55.80 * 1;
        iHigh = 58.20 * 1;
        iLow = 53.40 * 1;
        iVol = 14053 * 1;
        sVol = '14,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 54.30 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.83 * 1;
        iVol = 6813 * 1;
        sVol = '6,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 52.80 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.10 * 1;
        iLow = 52.20 * 1;
        iVol = 8667 * 1;
        sVol = '8,667';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 49.50 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.46 * 1;
        iLow = 48.60 * 1;
        iVol = 11657 * 1;
        sVol = '11,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 47.10 * 1;
        iOpen = 48.90 * 1;
        iHigh = 50.10 * 1;
        iLow = 46.20 * 1;
        iVol = 8430 * 1;
        sVol = '8,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 46.80 * 1;
        iOpen = 48.60 * 1;
        iHigh = 49.20 * 1;
        iLow = 45.90 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 42.00 * 1;
        iOpen = 46.80 * 1;
        iHigh = 48.00 * 1;
        iLow = 42.00 * 1;
        iVol = 12990 * 1;
        sVol = '12,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 40.50 * 1;
        iOpen = 42.90 * 1;
        iHigh = 42.90 * 1;
        iLow = 39.75 * 1;
        iVol = 4623 * 1;
        sVol = '4,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 40.80 * 1;
        iOpen = 39.60 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.30 * 1;
        iVol = 5283 * 1;
        sVol = '5,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 42.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.30 * 1;
        iLow = 40.50 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 40.20 * 1;
        iOpen = 42.60 * 1;
        iHigh = 43.50 * 1;
        iLow = 39.30 * 1;
        iVol = 6673 * 1;
        sVol = '6,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 36.90 * 1;
        iOpen = 40.50 * 1;
        iHigh = 40.80 * 1;
        iLow = 36.00 * 1;
        iVol = 8183 * 1;
        sVol = '8,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 36.60 * 1;
        iOpen = 36.90 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.30 * 1;
        iVol = 2863 * 1;
        sVol = '2,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 35.10 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.47 * 1;
        iLow = 35.10 * 1;
        iVol = 5950 * 1;
        sVol = '5,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 33.90 * 1;
        iOpen = 35.40 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.90 * 1;
        iVol = 4803 * 1;
        sVol = '4,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 68.10 * 1;
        iOpen = 72.60 * 1;
        iHigh = 80.40 * 1;
        iLow = 55.80 * 1;
        iVol = 5755167 * 1;
        sVol = '5,755,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 58.20 * 1;
        iOpen = 58.80 * 1;
        iHigh = 65.10 * 1;
        iLow = 55.20 * 1;
        iVol = 358697 * 1;
        sVol = '358,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 46.50 * 1;
        iOpen = 51.60 * 1;
        iHigh = 53.70 * 1;
        iLow = 43.80 * 1;
        iVol = 132240 * 1;
        sVol = '132,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 43.80 * 1;
        iOpen = 43.20 * 1;
        iHigh = 57.90 * 1;
        iLow = 42.15 * 1;
        iVol = 200243 * 1;
        sVol = '200,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 39.30 * 1;
        iOpen = 41.10 * 1;
        iHigh = 43.20 * 1;
        iLow = 37.35 * 1;
        iVol = 33027 * 1;
        sVol = '33,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 37.20 * 1;
        iOpen = 38.10 * 1;
        iHigh = 43.20 * 1;
        iLow = 37.20 * 1;
        iVol = 27990 * 1;
        sVol = '27,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 37.50 * 1;
        iOpen = 36.60 * 1;
        iHigh = 38.70 * 1;
        iLow = 34.80 * 1;
        iVol = 12677 * 1;
        sVol = '12,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 39.30 * 1;
        iOpen = 37.80 * 1;
        iHigh = 40.50 * 1;
        iLow = 36.90 * 1;
        iVol = 26243 * 1;
        sVol = '26,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 40.20 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.70 * 1;
        iLow = 38.10 * 1;
        iVol = 15510 * 1;
        sVol = '15,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 38.70 * 1;
        iOpen = 39.30 * 1;
        iHigh = 43.95 * 1;
        iLow = 38.10 * 1;
        iVol = 10977 * 1;
        sVol = '10,977';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 39.30 * 1;
        iOpen = 38.70 * 1;
        iHigh = 40.80 * 1;
        iLow = 37.80 * 1;
        iVol = 14247 * 1;
        sVol = '14,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 36.60 * 1;
        iOpen = 37.50 * 1;
        iHigh = 38.70 * 1;
        iLow = 33.60 * 1;
        iVol = 8920 * 1;
        sVol = '8,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 32.40 * 1;
        iOpen = 35.85 * 1;
        iHigh = 37.20 * 1;
        iLow = 31.50 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 30.60 * 1;
        iOpen = 33.00 * 1;
        iHigh = 35.10 * 1;
        iLow = 30.00 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 28.14 * 1;
        iOpen = 27.57 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.30 * 1;
        iVol = 7507 * 1;
        sVol = '7,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 21.00 * 1;
        iOpen = 27.30 * 1;
        iHigh = 28.14 * 1;
        iLow = 20.70 * 1;
        iVol = 43087 * 1;
        sVol = '43,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 16.65 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.55 * 1;
        iLow = 14.70 * 1;
        iVol = 33227 * 1;
        sVol = '33,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 17.70 * 1;
        iOpen = 16.53 * 1;
        iHigh = 18.27 * 1;
        iLow = 15.90 * 1;
        iVol = 19437 * 1;
        sVol = '19,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 17.07 * 1;
        iOpen = 18.21 * 1;
        iHigh = 19.20 * 1;
        iLow = 16.68 * 1;
        iVol = 11543 * 1;
        sVol = '11,543';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 17.40 * 1;
        iOpen = 17.34 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.50 * 1;
        iVol = 5770 * 1;
        sVol = '5,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 16.71 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.50 * 1;
        iVol = 9187 * 1;
        sVol = '9,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 16.56 * 1;
        iOpen = 17.64 * 1;
        iHigh = 18.57 * 1;
        iLow = 16.50 * 1;
        iVol = 10217 * 1;
        sVol = '10,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 15.48 * 1;
        iOpen = 16.95 * 1;
        iHigh = 18.00 * 1;
        iLow = 10.20 * 1;
        iVol = 13317 * 1;
        sVol = '13,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 15.90 * 1;
        iOpen = 15.48 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.03 * 1;
        iVol = 7543 * 1;
        sVol = '7,543';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 16.65 * 1;
        iOpen = 15.90 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.33 * 1;
        iVol = 5697 * 1;
        sVol = '5,697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 16.86 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.94 * 1;
        iLow = 15.63 * 1;
        iVol = 2570 * 1;
        sVol = '2,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 17.10 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.86 * 1;
        iVol = 6883 * 1;
        sVol = '6,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 15.93 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.90 * 1;
        iVol = 6327 * 1;
        sVol = '6,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 15.81 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.98 * 1;
        iLow = 15.15 * 1;
        iVol = 4530 * 1;
        sVol = '4,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 16.35 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.95 * 1;
        iLow = 15.39 * 1;
        iVol = 6273 * 1;
        sVol = '6,273';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 14.19 * 1;
        iOpen = 16.59 * 1;
        iHigh = 17.40 * 1;
        iLow = 12.00 * 1;
        iVol = 30450 * 1;
        sVol = '30,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 15.69 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.40 * 1;
        iVol = 10647 * 1;
        sVol = '10,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 15.54 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.15 * 1;
        iVol = 5323 * 1;
        sVol = '5,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 15.30 * 1;
        iOpen = 15.93 * 1;
        iHigh = 15.93 * 1;
        iLow = 14.46 * 1;
        iVol = 3860 * 1;
        sVol = '3,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 15.63 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.40 * 1;
        iVol = 4503 * 1;
        sVol = '4,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 13.68 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.12 * 1;
        iLow = 12.78 * 1;
        iVol = 4743 * 1;
        sVol = '4,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 12.45 * 1;
        iOpen = 14.13 * 1;
        iHigh = 14.16 * 1;
        iLow = 11.52 * 1;
        iVol = 19933 * 1;
        sVol = '19,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 13.50 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.77 * 1;
        iLow = 12.30 * 1;
        iVol = 6207 * 1;
        sVol = '6,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 14.49 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.20 * 1;
        iVol = 5907 * 1;
        sVol = '5,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 14.61 * 1;
        iOpen = 14.07 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.59 * 1;
        iVol = 2740 * 1;
        sVol = '2,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 14.49 * 1;
        iOpen = 14.25 * 1;
        iHigh = 15.03 * 1;
        iLow = 13.65 * 1;
        iVol = 4410 * 1;
        sVol = '4,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 13.89 * 1;
        iOpen = 14.07 * 1;
        iHigh = 15.75 * 1;
        iLow = 13.68 * 1;
        iVol = 14030 * 1;
        sVol = '14,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 14.40 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.49 * 1;
        iLow = 13.50 * 1;
        iVol = 4247 * 1;
        sVol = '4,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 15.30 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.90 * 1;
        iLow = 14.40 * 1;
        iVol = 4327 * 1;
        sVol = '4,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 15.87 * 1;
        iOpen = 15.33 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.40 * 1;
        iVol = 5853 * 1;
        sVol = '5,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 18.90 * 1;
        iOpen = 15.69 * 1;
        iHigh = 21.90 * 1;
        iLow = 15.48 * 1;
        iVol = 53270 * 1;
        sVol = '53,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 18.45 * 1;
        iOpen = 18.90 * 1;
        iHigh = 20.94 * 1;
        iLow = 16.50 * 1;
        iVol = 33420 * 1;
        sVol = '33,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 19.20 * 1;
        iOpen = 19.20 * 1;
        iHigh = 21.51 * 1;
        iLow = 17.49 * 1;
        iVol = 55933 * 1;
        sVol = '55,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 18.60 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.34 * 1;
        iLow = 18.00 * 1;
        iVol = 7003 * 1;
        sVol = '7,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 19.05 * 1;
        iOpen = 18.24 * 1;
        iHigh = 19.68 * 1;
        iLow = 16.77 * 1;
        iVol = 10113 * 1;
        sVol = '10,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 19.35 * 1;
        iOpen = 19.05 * 1;
        iHigh = 20.10 * 1;
        iLow = 18.00 * 1;
        iVol = 7810 * 1;
        sVol = '7,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 19.80 * 1;
        iOpen = 19.53 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.18 * 1;
        iVol = 15317 * 1;
        sVol = '15,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 20.25 * 1;
        iOpen = 19.77 * 1;
        iHigh = 21.30 * 1;
        iLow = 18.90 * 1;
        iVol = 9007 * 1;
        sVol = '9,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 20.10 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.90 * 1;
        iVol = 5280 * 1;
        sVol = '5,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 19.71 * 1;
        iOpen = 19.32 * 1;
        iHigh = 20.25 * 1;
        iLow = 18.15 * 1;
        iVol = 11680 * 1;
        sVol = '11,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 19.50 * 1;
        iOpen = 20.67 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.20 * 1;
        iVol = 34530 * 1;
        sVol = '34,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 16.80 * 1;
        iOpen = 18.84 * 1;
        iHigh = 18.87 * 1;
        iLow = 16.50 * 1;
        iVol = 19160 * 1;
        sVol = '19,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 15.36 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.35 * 1;
        iLow = 13.80 * 1;
        iVol = 12613 * 1;
        sVol = '12,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 15.18 * 1;
        iOpen = 15.81 * 1;
        iHigh = 15.90 * 1;
        iLow = 14.94 * 1;
        iVol = 3007 * 1;
        sVol = '3,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 15.30 * 1;
        iOpen = 15.15 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.06 * 1;
        iVol = 5850 * 1;
        sVol = '5,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 15.36 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.96 * 1;
        iLow = 15.06 * 1;
        iVol = 2457 * 1;
        sVol = '2,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 15.18 * 1;
        iOpen = 15.84 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.15 * 1;
        iVol = 3147 * 1;
        sVol = '3,147';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 14.70 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.65 * 1;
        iLow = 13.80 * 1;
        iVol = 7813 * 1;
        sVol = '7,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 14.58 * 1;
        iOpen = 15.24 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.10 * 1;
        iVol = 2843 * 1;
        sVol = '2,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 14.10 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.94 * 1;
        iLow = 13.80 * 1;
        iVol = 1897 * 1;
        sVol = '1,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 12.99 * 1;
        iOpen = 14.43 * 1;
        iHigh = 14.82 * 1;
        iLow = 12.36 * 1;
        iVol = 7113 * 1;
        sVol = '7,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 12.09 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.50 * 1;
        iLow = 11.70 * 1;
        iVol = 9757 * 1;
        sVol = '9,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 12.00 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.26 * 1;
        iVol = 8480 * 1;
        sVol = '8,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 11.52 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.98 * 1;
        iVol = 4910 * 1;
        sVol = '4,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 11.64 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.25 * 1;
        iVol = 9693 * 1;
        sVol = '9,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 13.14 * 1;
        iOpen = 12.87 * 1;
        iHigh = 22.50 * 1;
        iLow = 12.39 * 1;
        iVol = 232437 * 1;
        sVol = '232,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 12.48 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.10 * 1;
        iLow = 12.42 * 1;
        iVol = 26887 * 1;
        sVol = '26,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 11.97 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.70 * 1;
        iVol = 15640 * 1;
        sVol = '15,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 12.57 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.43 * 1;
        iVol = 11917 * 1;
        sVol = '11,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 11.04 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.98 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 11.85 * 1;
        iOpen = 11.31 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.31 * 1;
        iVol = 9940 * 1;
        sVol = '9,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 12.00 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.40 * 1;
        iVol = 8133 * 1;
        sVol = '8,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 12.72 * 1;
        iOpen = 11.70 * 1;
        iHigh = 13.08 * 1;
        iLow = 11.70 * 1;
        iVol = 21887 * 1;
        sVol = '21,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 13.47 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.56 * 1;
        iLow = 12.06 * 1;
        iVol = 18070 * 1;
        sVol = '18,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 12.87 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.78 * 1;
        iVol = 7243 * 1;
        sVol = '7,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 13.20 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.45 * 1;
        iVol = 13933 * 1;
        sVol = '13,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 13.17 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.60 * 1;
        iVol = 13953 * 1;
        sVol = '13,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 12.60 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.06 * 1;
        iVol = 13317 * 1;
        sVol = '13,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 12.60 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.87 * 1;
        iLow = 11.73 * 1;
        iVol = 9357 * 1;
        sVol = '9,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 13.05 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.68 * 1;
        iLow = 11.79 * 1;
        iVol = 14287 * 1;
        sVol = '14,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 13.59 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.25 * 1;
        iLow = 11.70 * 1;
        iVol = 29790 * 1;
        sVol = '29,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 13.80 * 1;
        iOpen = 13.77 * 1;
        iHigh = 14.37 * 1;
        iLow = 13.20 * 1;
        iVol = 17123 * 1;
        sVol = '17,123';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 12.72 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.45 * 1;
        iVol = 12977 * 1;
        sVol = '12,977';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 12.30 * 1;
        iOpen = 12.63 * 1;
        iHigh = 13.17 * 1;
        iLow = 11.70 * 1;
        iVol = 11567 * 1;
        sVol = '11,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 12.36 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.00 * 1;
        iVol = 7003 * 1;
        sVol = '7,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 12.30 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.00 * 1;
        iVol = 9460 * 1;
        sVol = '9,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 11.55 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.86 * 1;
        iVol = 13903 * 1;
        sVol = '13,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 11.70 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.16 * 1;
        iVol = 2487 * 1;
        sVol = '2,487';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 11.34 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.04 * 1;
        iVol = 4733 * 1;
        sVol = '4,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 11.70 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.80 * 1;
        iVol = 3907 * 1;
        sVol = '3,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 12.12 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.10 * 1;
        iVol = 10213 * 1;
        sVol = '10,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 11.76 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.51 * 1;
        iLow = 11.40 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 12.21 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.69 * 1;
        iLow = 11.19 * 1;
        iVol = 17990 * 1;
        sVol = '17,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 12.30 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.52 * 1;
        iVol = 8620 * 1;
        sVol = '8,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 11.82 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.73 * 1;
        iVol = 9553 * 1;
        sVol = '9,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 11.79 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.52 * 1;
        iVol = 8740 * 1;
        sVol = '8,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 11.55 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.46 * 1;
        iVol = 7907 * 1;
        sVol = '7,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 10.83 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.26 * 1;
        iVol = 8643 * 1;
        sVol = '8,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 10.26 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.23 * 1;
        iVol = 2963 * 1;
        sVol = '2,963';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 10.02 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.02 * 1;
        iVol = 10227 * 1;
        sVol = '10,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 10.83 * 1;
        iOpen = 9.99 * 1;
        iHigh = 11.85 * 1;
        iLow = 8.55 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 9.15 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 7.50 * 1;
        iVol = 15203 * 1;
        sVol = '15,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 9.00 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.00 * 1;
        iVol = 4443 * 1;
        sVol = '4,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 8.94 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.54 * 1;
        iLow = 8.40 * 1;
        iVol = 10810 * 1;
        sVol = '10,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 8.52 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.43 * 1;
        iVol = 4427 * 1;
        sVol = '4,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 8.55 * 1;
        iOpen = 8.49 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.46 * 1;
        iVol = 2543 * 1;
        sVol = '2,543';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 8.55 * 1;
        iOpen = 9.30 * 1;
        iHigh = 10.05 * 1;
        iLow = 8.55 * 1;
        iVol = 10310 * 1;
        sVol = '10,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 8.70 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.40 * 1;
        iVol = 4507 * 1;
        sVol = '4,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 9.03 * 1;
        iOpen = 8.70 * 1;
        iHigh = 10.20 * 1;
        iLow = 7.80 * 1;
        iVol = 34017 * 1;
        sVol = '34,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 10.44 * 1;
        iOpen = 9.27 * 1;
        iHigh = 11.10 * 1;
        iLow = 9.03 * 1;
        iVol = 48980 * 1;
        sVol = '48,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 9.69 * 1;
        iOpen = 10.77 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.45 * 1;
        iVol = 19413 * 1;
        sVol = '19,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 9.09 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.00 * 1;
        iVol = 10813 * 1;
        sVol = '10,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 9.33 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.73 * 1;
        iVol = 11427 * 1;
        sVol = '11,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 9.36 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.70 * 1;
        iVol = 10297 * 1;
        sVol = '10,297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 9.45 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.85 * 1;
        iVol = 3730 * 1;
        sVol = '3,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 9.15 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.85 * 1;
        iVol = 3897 * 1;
        sVol = '3,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 9.15 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.73 * 1;
        iVol = 6360 * 1;
        sVol = '6,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 9.33 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.97 * 1;
        iVol = 4317 * 1;
        sVol = '4,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 9.90 * 1;
        iOpen = 9.33 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.33 * 1;
        iVol = 7613 * 1;
        sVol = '7,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 9.36 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.36 * 1;
        iVol = 13880 * 1;
        sVol = '13,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 9.54 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.00 * 1;
        iVol = 8043 * 1;
        sVol = '8,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 9.66 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.03 * 1;
        iVol = 2467 * 1;
        sVol = '2,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 9.75 * 1;
        iOpen = 9.87 * 1;
        iHigh = 13.80 * 1;
        iLow = 8.70 * 1;
        iVol = 94723 * 1;
        sVol = '94,723';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 9.90 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.24 * 1;
        iVol = 10640 * 1;
        sVol = '10,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 9.90 * 1;
        iOpen = 9.57 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.24 * 1;
        iVol = 7130 * 1;
        sVol = '7,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 9.00 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.00 * 1;
        iVol = 5447 * 1;
        sVol = '5,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 8.25 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.69 * 1;
        iLow = 6.15 * 1;
        iVol = 30207 * 1;
        sVol = '30,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 7.59 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.50 * 1;
        iVol = 8590 * 1;
        sVol = '8,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 7.65 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.88 * 1;
        iLow = 7.20 * 1;
        iVol = 11053 * 1;
        sVol = '11,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 7.74 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.20 * 1;
        iVol = 2503 * 1;
        sVol = '2,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 7.59 * 1;
        iOpen = 7.56 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.20 * 1;
        iVol = 7350 * 1;
        sVol = '7,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.20 * 1;
        iVol = 2480 * 1;
        sVol = '2,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 7.68 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.20 * 1;
        iVol = 3937 * 1;
        sVol = '3,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 7.20 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.43 * 1;
        iLow = 6.60 * 1;
        iVol = 8077 * 1;
        sVol = '8,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 7.77 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.05 * 1;
        iVol = 5250 * 1;
        sVol = '5,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 7.65 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.35 * 1;
        iVol = 2320 * 1;
        sVol = '2,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 8.10 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.38 * 1;
        iVol = 4457 * 1;
        sVol = '4,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 7.89 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.71 * 1;
        iVol = 780 * 1;
        sVol = '780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 8.07 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.41 * 1;
        iVol = 2207 * 1;
        sVol = '2,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.94 * 1;
        iLow = 7.89 * 1;
        iVol = 10450 * 1;
        sVol = '10,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 8.13 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.67 * 1;
        iLow = 7.74 * 1;
        iVol = 3877 * 1;
        sVol = '3,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 8.25 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.59 * 1;
        iVol = 1550 * 1;
        sVol = '1,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 7.50 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 6.75 * 1;
        iVol = 10093 * 1;
        sVol = '10,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 7.17 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.99 * 1;
        iVol = 3893 * 1;
        sVol = '3,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 7.62 * 1;
        iOpen = 6.90 * 1;
        iHigh = 8.55 * 1;
        iLow = 6.90 * 1;
        iVol = 7387 * 1;
        sVol = '7,387';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 7.50 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.38 * 1;
        iVol = 780 * 1;
        sVol = '780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 6.96 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.10 * 1;
        iLow = 6.48 * 1;
        iVol = 5920 * 1;
        sVol = '5,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 7.20 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.78 * 1;
        iVol = 3303 * 1;
        sVol = '3,303';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 7.41 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.08 * 1;
        iVol = 13733 * 1;
        sVol = '13,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 7.53 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.71 * 1;
        iLow = 6.93 * 1;
        iVol = 3493 * 1;
        sVol = '3,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 7.20 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.05 * 1;
        iVol = 1803 * 1;
        sVol = '1,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 7.05 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.65 * 1;
        iLow = 6.87 * 1;
        iVol = 2947 * 1;
        sVol = '2,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 6.99 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.90 * 1;
        iVol = 1570 * 1;
        sVol = '1,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 6.60 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.45 * 1;
        iVol = 7837 * 1;
        sVol = '7,837';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 6.45 * 1;
        iOpen = 6.93 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.36 * 1;
        iVol = 5253 * 1;
        sVol = '5,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 6.84 * 1;
        iOpen = 6.36 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.36 * 1;
        iVol = 8150 * 1;
        sVol = '8,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 7.62 * 1;
        iOpen = 6.96 * 1;
        iHigh = 9.90 * 1;
        iLow = 6.93 * 1;
        iVol = 97520 * 1;
        sVol = '97,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 7.56 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.20 * 1;
        iVol = 390707 * 1;
        sVol = '390,707';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 15.45 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.55 * 1;
        iLow = 13.20 * 1;
        iVol = 3305210 * 1;
        sVol = '3,305,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 11.07 * 1;
        iOpen = 11.34 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.86 * 1;
        iVol = 264367 * 1;
        sVol = '264,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 8.91 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 8.67 * 1;
        iVol = 133680 * 1;
        sVol = '133,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 9.39 * 1;
        iOpen = 8.40 * 1;
        iHigh = 10.62 * 1;
        iLow = 7.83 * 1;
        iVol = 159427 * 1;
        sVol = '159,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 10.50 * 1;
        iOpen = 10.74 * 1;
        iHigh = 13.20 * 1;
        iLow = 9.90 * 1;
        iVol = 185843 * 1;
        sVol = '185,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 10.02 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.74 * 1;
        iLow = 9.03 * 1;
        iVol = 37760 * 1;
        sVol = '37,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 9.78 * 1;
        iOpen = 9.72 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.00 * 1;
        iVol = 35197 * 1;
        sVol = '35,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 8.46 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.41 * 1;
        iLow = 8.34 * 1;
        iVol = 25717 * 1;
        sVol = '25,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 8.34 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.25 * 1;
        iVol = 12770 * 1;
        sVol = '12,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 7.80 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.80 * 1;
        iVol = 17543 * 1;
        sVol = '17,543';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 8.49 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.70 * 1;
        iLow = 7.80 * 1;
        iVol = 30743 * 1;
        sVol = '30,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 8.70 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.70 * 1;
        iLow = 7.50 * 1;
        iVol = 22717 * 1;
        sVol = '22,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 8.34 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.86 * 1;
        iVol = 14133 * 1;
        sVol = '14,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 8.49 * 1;
        iOpen = 8.10 * 1;
        iHigh = 9.60 * 1;
        iLow = 7.86 * 1;
        iVol = 53260 * 1;
        sVol = '53,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 8.40 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.10 * 1;
        iVol = 26197 * 1;
        sVol = '26,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 8.25 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.70 * 1;
        iLow = 7.80 * 1;
        iVol = 19673 * 1;
        sVol = '19,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 9.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 9.54 * 1;
        iLow = 8.25 * 1;
        iVol = 31377 * 1;
        sVol = '31,377';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 9.42 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.00 * 1;
        iVol = 8597 * 1;
        sVol = '8,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 8.88 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.11 * 1;
        iLow = 8.73 * 1;
        iVol = 9590 * 1;
        sVol = '9,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 8.70 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.13 * 1;
        iVol = 4810 * 1;
        sVol = '4,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 8.13 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.13 * 1;
        iVol = 20823 * 1;
        sVol = '20,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 9.72 * 1;
        iOpen = 8.70 * 1;
        iHigh = 10.17 * 1;
        iLow = 8.70 * 1;
        iVol = 17150 * 1;
        sVol = '17,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 9.39 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.15 * 1;
        iVol = 8463 * 1;
        sVol = '8,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 9.27 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.72 * 1;
        iLow = 8.40 * 1;
        iVol = 6307 * 1;
        sVol = '6,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 8.79 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.55 * 1;
        iVol = 13923 * 1;
        sVol = '13,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 8.64 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.64 * 1;
        iVol = 9350 * 1;
        sVol = '9,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 8.58 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.60 * 1;
        iLow = 7.95 * 1;
        iVol = 24530 * 1;
        sVol = '24,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 8.31 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.10 * 1;
        iVol = 5443 * 1;
        sVol = '5,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 8.34 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.30 * 1;
        iLow = 7.68 * 1;
        iVol = 19047 * 1;
        sVol = '19,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 8.19 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.10 * 1;
        iVol = 7393 * 1;
        sVol = '7,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 8.01 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.80 * 1;
        iVol = 7737 * 1;
        sVol = '7,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 8.04 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.92 * 1;
        iVol = 6237 * 1;
        sVol = '6,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 8.40 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.70 * 1;
        iLow = 7.80 * 1;
        iVol = 7137 * 1;
        sVol = '7,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 8.73 * 1;
        iOpen = 8.55 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.49 * 1;
        iVol = 22730 * 1;
        sVol = '22,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 8.52 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.40 * 1;
        iVol = 8393 * 1;
        sVol = '8,393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 8.49 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.25 * 1;
        iVol = 4540 * 1;
        sVol = '4,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 8.52 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.43 * 1;
        iVol = 3497 * 1;
        sVol = '3,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 8.25 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.67 * 1;
        iLow = 7.98 * 1;
        iVol = 3950 * 1;
        sVol = '3,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 8.04 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.83 * 1;
        iVol = 2233 * 1;
        sVol = '2,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 13.89 * 1;
        iOpen = 9.00 * 1;
        iHigh = 24.30 * 1;
        iLow = 9.00 * 1;
        iVol = 4421173 * 1;
        sVol = '4,421,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 26.40 * 1;
        iOpen = 27.96 * 1;
        iHigh = 36.90 * 1;
        iLow = 24.93 * 1;
        iVol = 5906457 * 1;
        sVol = '5,906,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 19.50 * 1;
        iOpen = 26.40 * 1;
        iHigh = 28.02 * 1;
        iLow = 19.08 * 1;
        iVol = 616417 * 1;
        sVol = '616,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 24.00 * 1;
        iOpen = 24.30 * 1;
        iHigh = 30.90 * 1;
        iLow = 21.60 * 1;
        iVol = 1482280 * 1;
        sVol = '1,482,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 21.51 * 1;
        iOpen = 23.37 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.10 * 1;
        iVol = 146243 * 1;
        sVol = '146,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 23.79 * 1;
        iOpen = 19.68 * 1;
        iHigh = 25.98 * 1;
        iLow = 19.11 * 1;
        iVol = 288577 * 1;
        sVol = '288,577';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 21.90 * 1;
        iOpen = 22.77 * 1;
        iHigh = 24.15 * 1;
        iLow = 21.30 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 18.27 * 1;
        iOpen = 20.67 * 1;
        iHigh = 21.42 * 1;
        iLow = 17.10 * 1;
        iVol = 116160 * 1;
        sVol = '116,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 18.63 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.94 * 1;
        iLow = 17.79 * 1;
        iVol = 72107 * 1;
        sVol = '72,107';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 18.27 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.60 * 1;
        iLow = 16.86 * 1;
        iVol = 46207 * 1;
        sVol = '46,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 16.02 * 1;
        iOpen = 16.83 * 1;
        iHigh = 17.85 * 1;
        iLow = 15.66 * 1;
        iVol = 37763 * 1;
        sVol = '37,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 13.50 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.90 * 1;
        iLow = 12.93 * 1;
        iVol = 58577 * 1;
        sVol = '58,577';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 12.72 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.74 * 1;
        iLow = 12.36 * 1;
        iVol = 23553 * 1;
        sVol = '23,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 12.24 * 1;
        iOpen = 12.81 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.55 * 1;
        iVol = 22960 * 1;
        sVol = '22,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 11.64 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.24 * 1;
        iLow = 9.60 * 1;
        iVol = 30940 * 1;
        sVol = '30,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 18.00 * 1;
        iOpen = 11.07 * 1;
        iHigh = 19.14 * 1;
        iLow = 11.07 * 1;
        iVol = 228843 * 1;
        sVol = '228,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 14.70 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.43 * 1;
        iLow = 13.89 * 1;
        iVol = 44677 * 1;
        sVol = '44,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 13.35 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.60 * 1;
        iVol = 19257 * 1;
        sVol = '19,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 13.02 * 1;
        iOpen = 12.60 * 1;
        iHigh = 14.07 * 1;
        iLow = 12.60 * 1;
        iVol = 10443 * 1;
        sVol = '10,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 12.75 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.30 * 1;
        iVol = 10307 * 1;
        sVol = '10,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 11.58 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.13 * 1;
        iVol = 15803 * 1;
        sVol = '15,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 12.69 * 1;
        iOpen = 11.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 11.70 * 1;
        iVol = 16413 * 1;
        sVol = '16,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 11.85 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.46 * 1;
        iVol = 6580 * 1;
        sVol = '6,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 14.40 * 1;
        iOpen = 11.70 * 1;
        iHigh = 15.60 * 1;
        iLow = 11.70 * 1;
        iVol = 64973 * 1;
        sVol = '64,973';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 12.84 * 1;
        iOpen = 14.07 * 1;
        iHigh = 14.40 * 1;
        iLow = 12.30 * 1;
        iVol = 12440 * 1;
        sVol = '12,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 12.60 * 1;
        iOpen = 12.45 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.00 * 1;
        iVol = 8883 * 1;
        sVol = '8,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 12.33 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.03 * 1;
        iVol = 8453 * 1;
        sVol = '8,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 12.30 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.15 * 1;
        iVol = 9180 * 1;
        sVol = '9,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 12.30 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.70 * 1;
        iVol = 9790 * 1;
        sVol = '9,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 12.06 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.85 * 1;
        iVol = 4877 * 1;
        sVol = '4,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 11.91 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.70 * 1;
        iVol = 5407 * 1;
        sVol = '5,407';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 11.25 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.13 * 1;
        iVol = 7953 * 1;
        sVol = '7,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 11.28 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.10 * 1;
        iVol = 7643 * 1;
        sVol = '7,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 11.16 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.16 * 1;
        iVol = 5467 * 1;
        sVol = '5,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 10.86 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.50 * 1;
        iVol = 8503 * 1;
        sVol = '8,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 10.50 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.50 * 1;
        iVol = 5850 * 1;
        sVol = '5,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 10.50 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.07 * 1;
        iLow = 9.96 * 1;
        iVol = 7490 * 1;
        sVol = '7,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 13.20 * 1;
        iOpen = 10.80 * 1;
        iHigh = 16.20 * 1;
        iLow = 9.60 * 1;
        iVol = 92837 * 1;
        sVol = '92,837';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 11.79 * 1;
        iOpen = 10.98 * 1;
        iHigh = 12.30 * 1;
        iLow = 10.86 * 1;
        iVol = 28777 * 1;
        sVol = '28,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 11.91 * 1;
        iOpen = 11.43 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.43 * 1;
        iVol = 9350 * 1;
        sVol = '9,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 12.36 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.85 * 1;
        iVol = 8307 * 1;
        sVol = '8,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 12.00 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.19 * 1;
        iVol = 18173 * 1;
        sVol = '18,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 11.10 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.65 * 1;
        iVol = 12773 * 1;
        sVol = '12,773';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 10.86 * 1;
        iOpen = 10.83 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.74 * 1;
        iVol = 7860 * 1;
        sVol = '7,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 13.62 * 1;
        iOpen = 10.86 * 1;
        iHigh = 15.30 * 1;
        iLow = 10.86 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 12.75 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.17 * 1;
        iLow = 11.76 * 1;
        iVol = 30093 * 1;
        sVol = '30,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 16.17 * 1;
        iOpen = 12.87 * 1;
        iHigh = 16.50 * 1;
        iLow = 12.60 * 1;
        iVol = 93363 * 1;
        sVol = '93,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 13.80 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.50 * 1;
        iLow = 12.99 * 1;
        iVol = 40943 * 1;
        sVol = '40,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 12.00 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.93 * 1;
        iLow = 11.40 * 1;
        iVol = 37117 * 1;
        sVol = '37,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 8.59 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.33 * 1;
        iLow = 7.61 * 1;
        iVol = 228300 * 1;
        sVol = '228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 8.11 * 1;
        iOpen = 7.62 * 1;
        iHigh = 10.24 * 1;
        iLow = 7.62 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 5.95 * 1;
        iOpen = 7.52 * 1;
        iHigh = 7.99 * 1;
        iLow = 5.49 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 7.02 * 1;
        iOpen = 6.01 * 1;
        iHigh = 8.26 * 1;
        iLow = 6.00 * 1;
        iVol = 162800 * 1;
        sVol = '162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 6.95 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.53 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 7.31 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.77 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 7.36 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.04 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 7.71 * 1;
        iOpen = 7.53 * 1;
        iHigh = 8.89 * 1;
        iLow = 7.53 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 7.03 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.03 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 7.00 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.69 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 6.73 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.73 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 7.02 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.59 * 1;
        iLow = 6.84 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 6.70 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.66 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 6.79 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.76 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.30 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.28 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 6.34 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.34 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 6.06 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.06 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 5.73 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.52 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 6.02 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.95 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 6.23 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.99 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 6.14 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.00 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 6.82 * 1;
        iOpen = 6.01 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.01 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 6.28 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.00 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 6.05 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.00 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 5.79 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.99 * 1;
        iLow = 5.79 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 5.59 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.59 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 5.98 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.65 * 1;
        iLow = 5.70 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 5.80 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.70 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 6.00 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.55 * 1;
        iLow = 5.86 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 5.84 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.80 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 5.96 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.80 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 6.14 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.94 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 6.09 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.80 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 5.91 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.91 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 6.29 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.99 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 6.37 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.14 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 6.61 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.15 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 6.12 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.02 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 5.94 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.86 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 6.02 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.87 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 5.83 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.67 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 5.81 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.81 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 5.39 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.37 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 4.82 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.71 * 1;
        iLow = 4.61 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 4.90 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.70 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 4.91 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.91 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 4.34 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.12 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 4.25 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.10 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 4.44 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.15 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 4.56 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.16 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 4.34 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.34 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 4.32 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.32 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 4.56 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.25 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 4.33 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.28 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 4.15 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.49 * 1;
        iLow = 3.98 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 4.14 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.00 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 4.04 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.96 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 3.79 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.70 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 3.79 * 1;
        iOpen = 3.79 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.67 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 3.87 * 1;
        iOpen = 3.63 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.62 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 3.61 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.61 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 3.61 * 1;
        iOpen = 3.98 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.61 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 3.56 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.52 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 3.63 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.63 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 3.70 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.55 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 3.60 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.45 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 3.48 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.48 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 3.59 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.39 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 3.51 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.35 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 3.43 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.40 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 3.50 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.40 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 3.50 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.50 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 3.45 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.41 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 3.19 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.19 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 2.77 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.63 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 2.90 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.82 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 2.72 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.71 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 2.81 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.59 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 2.68 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.60 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 2.59 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.59 * 1;
        iVol = 8763 * 1;
        sVol = '8,763';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 2.7477 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.5201 * 1;
        iVol = 8001 * 1;
        sVol = '8,001';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 2.79 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.59 * 1;
        iVol = 11479 * 1;
        sVol = '11,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 2.75 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.7 * 1;
        iVol = 3156 * 1;
        sVol = '3,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 2.68 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.65 * 1;
        iVol = 1222 * 1;
        sVol = '1,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 1.99 * 1;
        iOpen = 3.6 * 1;
        iHigh = 3.68 * 1;
        iLow = 1.96 * 1;
        iVol = 2322809 * 1;
        sVol = '2,322,809';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 1.48 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.9302 * 1;
        iLow = 1.4189 * 1;
        iVol = 305510 * 1;
        sVol = '305,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 1.2986 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.14 * 1;
        iVol = 132775 * 1;
        sVol = '132,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 1.22 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.2 * 1;
        iVol = 54716 * 1;
        sVol = '54,716';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 1.29 * 1;
        iOpen = 1.171 * 1;
        iHigh = 1.4356 * 1;
        iLow = 1.15 * 1;
        iVol = 79566 * 1;
        sVol = '79,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 1.32 * 1;
        iOpen = 1.2612 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.252 * 1;
        iVol = 27456 * 1;
        sVol = '27,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 1.27 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.21 * 1;
        iVol = 22054 * 1;
        sVol = '22,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 1.26 * 1;
        iOpen = 1.345 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.18 * 1;
        iVol = 1927488 * 1;
        sVol = '1,927,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 1.18 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.095 * 1;
        iVol = 101994 * 1;
        sVol = '101,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 1.16 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.1401 * 1;
        iVol = 36265 * 1;
        sVol = '36,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 1.1799 * 1;
        iOpen = 1.143 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.13 * 1;
        iVol = 40119 * 1;
        sVol = '40,119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 1.1699 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.1899 * 1;
        iLow = 1.1207 * 1;
        iVol = 27076 * 1;
        sVol = '27,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 1.18 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.1999 * 1;
        iLow = 1.1359 * 1;
        iVol = 24483 * 1;
        sVol = '24,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 1.2617 * 1;
        iOpen = 1.164 * 1;
        iHigh = 1.2891 * 1;
        iLow = 1.1508 * 1;
        iVol = 127154 * 1;
        sVol = '127,154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 1.31 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.3 * 1;
        iVol = 211613 * 1;
        sVol = '211,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 1.34 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.31 * 1;
        iVol = 96288 * 1;
        sVol = '96,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 1.4 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.39 * 1;
        iVol = 139905 * 1;
        sVol = '139,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 1.445 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.5271 * 1;
        iLow = 1.3001 * 1;
        iVol = 131994 * 1;
        sVol = '131,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 1.51 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.43 * 1;
        iVol = 44642 * 1;
        sVol = '44,642';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 1.545 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.43 * 1;
        iVol = 154443 * 1;
        sVol = '154,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 1.515 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.41 * 1;
        iVol = 105316 * 1;
        sVol = '105,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 1.53 * 1;
        iOpen = 1.4601 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.4629 * 1;
        iVol = 15470 * 1;
        sVol = '15,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 1.53 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.5 * 1;
        iVol = 37939 * 1;
        sVol = '37,939';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 1.7 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.57 * 1;
        iVol = 92488 * 1;
        sVol = '92,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 1.69 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.66 * 1;
        iVol = 82940 * 1;
        sVol = '82,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 1.665 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.635 * 1;
        iVol = 39733 * 1;
        sVol = '39,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 1.55 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.55 * 1;
        iVol = 81729 * 1;
        sVol = '81,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 1.65 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.57 * 1;
        iVol = 97737 * 1;
        sVol = '97,737';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 1.65 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.7399 * 1;
        iLow = 1.63 * 1;
        iVol = 39940 * 1;
        sVol = '39,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 1.71 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.64 * 1;
        iVol = 23275 * 1;
        sVol = '23,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 1.68 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.65 * 1;
        iVol = 126682 * 1;
        sVol = '126,682';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 1.5701 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.6785 * 1;
        iLow = 1.47 * 1;
        iVol = 52091 * 1;
        sVol = '52,091';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 1.56 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.53 * 1;
        iVol = 14967 * 1;
        sVol = '14,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 1.515 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.599 * 1;
        iLow = 1.4298 * 1;
        iVol = 107750 * 1;
        sVol = '107,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 1.5 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.455 * 1;
        iVol = 44157 * 1;
        sVol = '44,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 1.5 * 1;
        iOpen = 1.5471 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.47 * 1;
        iVol = 29023 * 1;
        sVol = '29,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 1.49 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.5665 * 1;
        iLow = 1.47 * 1;
        iVol = 12324 * 1;
        sVol = '12,324';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 1.49 * 1;
        iOpen = 1.5016 * 1;
        iHigh = 1.5493 * 1;
        iLow = 1.4648 * 1;
        iVol = 13110 * 1;
        sVol = '13,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 1.28 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.26 * 1;
        iVol = 709571 * 1;
        sVol = '709,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 1.21 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.13 * 1;
        iVol = 158262 * 1;
        sVol = '158,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 1.2 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.06 * 1;
        iVol = 184903 * 1;
        sVol = '184,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 1.15 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.14 * 1;
        iVol = 62945 * 1;
        sVol = '62,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 1.1 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.1686 * 1;
        iLow = 1.0802 * 1;
        iVol = 35169 * 1;
        sVol = '35,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 1.09 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.07 * 1;
        iVol = 52378 * 1;
        sVol = '52,378';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 1.075 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.05 * 1;
        iVol = 39785 * 1;
        sVol = '39,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 1.13 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.1908 * 1;
        iLow = 1.0301 * 1;
        iVol = 43436 * 1;
        sVol = '43,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 1.14 * 1;
        iOpen = 1.1988 * 1;
        iHigh = 1.1988 * 1;
        iLow = 1.11 * 1;
        iVol = 29790 * 1;
        sVol = '29,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 1.16 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.15 * 1;
        iVol = 23279 * 1;
        sVol = '23,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 1.22 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.14 * 1;
        iVol = 20878 * 1;
        sVol = '20,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 1.2 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.16 * 1;
        iVol = 18926 * 1;
        sVol = '18,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 1.22 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.2599 * 1;
        iLow = 1.18 * 1;
        iVol = 22516 * 1;
        sVol = '22,516';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 1.21 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.1638 * 1;
        iVol = 34427 * 1;
        sVol = '34,427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 1.21 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.248 * 1;
        iLow = 1.17 * 1;
        iVol = 38857 * 1;
        sVol = '38,857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 1.22 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.16 * 1;
        iVol = 64125 * 1;
        sVol = '64,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 1.225 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.2 * 1;
        iVol = 177937 * 1;
        sVol = '177,937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 1.27 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.11 * 1;
        iVol = 792709 * 1;
        sVol = '792,709';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 1.26 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3083 * 1;
        iLow = 1.15 * 1;
        iVol = 124589 * 1;
        sVol = '124,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 1.18 * 1;
        iOpen = 1.2101 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.15 * 1;
        iVol = 110658 * 1;
        sVol = '110,658';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 1.187 * 1;
        iOpen = 1.214 * 1;
        iHigh = 1.2517 * 1;
        iLow = 1.1 * 1;
        iVol = 118174 * 1;
        sVol = '118,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 1.11 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.04 * 1;
        iVol = 125449 * 1;
        sVol = '125,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 1.0639 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.13 * 1;
        iLow = 0.9998 * 1;
        iVol = 174236 * 1;
        sVol = '174,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 1.0861 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.98 * 1;
        iVol = 174839 * 1;
        sVol = '174,839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 1.03 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.0198 * 1;
        iVol = 71409 * 1;
        sVol = '71,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.9996 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.9337 * 1;
        iVol = 203075 * 1;
        sVol = '203,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.8112 * 1;
        iOpen = 0.9696 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.76 * 1;
        iVol = 448416 * 1;
        sVol = '448,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.75 * 1;
        iOpen = 0.7979 * 1;
        iHigh = 0.8384 * 1;
        iLow = 0.7173 * 1;
        iVol = 172176 * 1;
        sVol = '172,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.65 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.65 * 1;
        iVol = 3655208 * 1;
        sVol = '3,655,208';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.52 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.488 * 1;
        iVol = 1084022 * 1;
        sVol = '1,084,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.608 * 1;
        iOpen = 0.5016 * 1;
        iHigh = 0.6682 * 1;
        iLow = 0.4749 * 1;
        iVol = 1214813 * 1;
        sVol = '1,214,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.611 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.55 * 1;
        iVol = 1567555 * 1;
        sVol = '1,567,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.7641 * 1;
        iOpen = 0.5968 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.5055 * 1;
        iVol = 4648083 * 1;
        sVol = '4,648,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.7372 * 1;
        iOpen = 0.6593 * 1;
        iHigh = 1.1601 * 1;
        iLow = 0.641 * 1;
        iVol = 3442457 * 1;
        sVol = '3,442,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.55 * 1;
        iOpen = 0.6353 * 1;
        iHigh = 0.6479 * 1;
        iLow = 0.523 * 1;
        iVol = 1552507 * 1;
        sVol = '1,552,507';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.5171 * 1;
        iOpen = 0.543 * 1;
        iHigh = 0.543 * 1;
        iLow = 0.4826 * 1;
        iVol = 468295 * 1;
        sVol = '468,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.5556 * 1;
        iOpen = 0.5098 * 1;
        iHigh = 0.5888 * 1;
        iLow = 0.49 * 1;
        iVol = 347893 * 1;
        sVol = '347,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.5 * 1;
        iOpen = 0.5389 * 1;
        iHigh = 0.5395 * 1;
        iLow = 0.49 * 1;
        iVol = 230475 * 1;
        sVol = '230,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.4499 * 1;
        iOpen = 0.5076 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.44 * 1;
        iVol = 206050 * 1;
        sVol = '206,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.3955 * 1;
        iOpen = 0.4437 * 1;
        iHigh = 0.465 * 1;
        iLow = 0.3563 * 1;
        iVol = 216664 * 1;
        sVol = '216,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.412 * 1;
        iOpen = 0.385 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.37 * 1;
        iVol = 130297 * 1;
        sVol = '130,297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.4396 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4559 * 1;
        iLow = 0.4295 * 1;
        iVol = 70893 * 1;
        sVol = '70,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.4364 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.42 * 1;
        iVol = 51033 * 1;
        sVol = '51,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.412 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.439 * 1;
        iLow = 0.41 * 1;
        iVol = 169434 * 1;
        sVol = '169,434';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.4049 * 1;
        iOpen = 0.432 * 1;
        iHigh = 0.4326 * 1;
        iLow = 0.38 * 1;
        iVol = 237342 * 1;
        sVol = '237,342';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.3711 * 1;
        iOpen = 0.3885 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 1;
        iVol = 139519 * 1;
        sVol = '139,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.3299 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.3705 * 1;
        iLow = 0.32 * 1;
        iVol = 378010 * 1;
        sVol = '378,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.3377 * 1;
        iOpen = 0.3299 * 1;
        iHigh = 0.3466 * 1;
        iLow = 0.32 * 1;
        iVol = 212176 * 1;
        sVol = '212,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.3443 * 1;
        iOpen = 0.3378 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.33 * 1;
        iVol = 164040 * 1;
        sVol = '164,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.3888 * 1;
        iOpen = 0.349 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.34 * 1;
        iVol = 245485 * 1;
        sVol = '245,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.3849 * 1;
        iOpen = 0.3788 * 1;
        iHigh = 0.3989 * 1;
        iLow = 0.351 * 1;
        iVol = 283972 * 1;
        sVol = '283,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.355 * 1;
        iOpen = 0.355 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.3409 * 1;
        iVol = 107124 * 1;
        sVol = '107,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.33 * 1;
        iOpen = 0.358 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.33 * 1;
        iVol = 94195 * 1;
        sVol = '94,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.3251 * 1;
        iOpen = 0.3425 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.3203 * 1;
        iVol = 73880 * 1;
        sVol = '73,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.3265 * 1;
        iOpen = 0.3275 * 1;
        iHigh = 0.335 * 1;
        iLow = 0.3203 * 1;
        iVol = 90845 * 1;
        sVol = '90,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.326 * 1;
        iOpen = 0.3265 * 1;
        iHigh = 0.3332 * 1;
        iLow = 0.326 * 1;
        iVol = 37036 * 1;
        sVol = '37,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.3508 * 1;
        iOpen = 0.326 * 1;
        iHigh = 0.359 * 1;
        iLow = 0.326 * 1;
        iVol = 84554 * 1;
        sVol = '84,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.325 * 1;
        iOpen = 0.358 * 1;
        iHigh = 0.358 * 1;
        iLow = 0.3216 * 1;
        iVol = 73195 * 1;
        sVol = '73,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.3214 * 1;
        iOpen = 0.345 * 1;
        iHigh = 0.345 * 1;
        iLow = 0.321 * 1;
        iVol = 42157 * 1;
        sVol = '42,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.3152 * 1;
        iOpen = 0.325 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.2838 * 1;
        iVol = 189437 * 1;
        sVol = '189,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.291 * 1;
        iOpen = 0.315 * 1;
        iHigh = 0.3152 * 1;
        iLow = 0.2906 * 1;
        iVol = 62741 * 1;
        sVol = '62,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.29 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.29 * 1;
        iVol = 52140 * 1;
        sVol = '52,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.2859 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.28 * 1;
        iVol = 69630 * 1;
        sVol = '69,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.272 * 1;
        iOpen = 0.302 * 1;
        iHigh = 0.302 * 1;
        iLow = 0.2505 * 1;
        iVol = 119549 * 1;
        sVol = '119,549';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.29 * 1;
        iOpen = 0.2856 * 1;
        iHigh = 0.3 * 1;
        iLow = 0.2548 * 1;
        iVol = 75160 * 1;
        sVol = '75,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.277 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.3 * 1;
        iLow = 0.271 * 1;
        iVol = 32782 * 1;
        sVol = '32,782';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.2607 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.251 * 1;
        iVol = 69298 * 1;
        sVol = '69,298';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.2795 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.2797 * 1;
        iLow = 0.27 * 1;
        iVol = 37185 * 1;
        sVol = '37,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.2952 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.3 * 1;
        iLow = 0.27 * 1;
        iVol = 254313 * 1;
        sVol = '254,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.382 * 1;
        iOpen = 0.2863 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.2863 * 1;
        iVol = 1728141 * 1;
        sVol = '1,728,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 2.87 * 1;
        iOpen = 2.62 * 1;
        iHigh = 5 * 1;
        iLow = 2.62 * 1;
        iVol = 1884184 * 1;
        sVol = '1,884,184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 1.62 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.71 * 1;
        iLow = 1.61 * 1;
        iVol = 322874 * 1;
        sVol = '322,874';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 1.95 * 1;
        iOpen = 1.8 * 1;
        iHigh = 4.89 * 1;
        iLow = 1.5245 * 1;
        iVol = 19948533 * 1;
        sVol = '19,948,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 1.44 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.35 * 1;
        iVol = 4403109 * 1;
        sVol = '4,403,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 1.32 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.1 * 1;
        iVol = 553654 * 1;
        sVol = '553,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 1.32 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.2501 * 1;
        iVol = 413678 * 1;
        sVol = '413,678';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 1.2 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.16 * 1;
        iVol = 285480 * 1;
        sVol = '285,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 1.25 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.08 * 1;
        iVol = 292541 * 1;
        sVol = '292,541';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 1.34 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.24 * 1;
        iVol = 954073 * 1;
        sVol = '954,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 1.21 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.15 * 1;
        iVol = 376762 * 1;
        sVol = '376,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 1.14 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.245 * 1;
        iLow = 1.1101 * 1;
        iVol = 272739 * 1;
        sVol = '272,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 1.1 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.1999 * 1;
        iLow = 1.02 * 1;
        iVol = 238445 * 1;
        sVol = '238,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 1.06 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.1 * 1;
        iLow = 0.9938 * 1;
        iVol = 141504 * 1;
        sVol = '141,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 1.04 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.13 * 1;
        iLow = 1 * 1;
        iVol = 149395 * 1;
        sVol = '149,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.97 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.055 * 1;
        iLow = 0.96 * 1;
        iVol = 180296 * 1;
        sVol = '180,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.96 * 1;
        iVol = 195109 * 1;
        sVol = '195,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.845 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.81 * 1;
        iVol = 7722672 * 1;
        sVol = '7,722,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.8723 * 1;
        iOpen = 0.7858 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.751 * 1;
        iVol = 817553 * 1;
        sVol = '817,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.88 * 1;
        iOpen = 0.7858 * 1;
        iHigh = 0.942 * 1;
        iLow = 0.84 * 1;
        iVol = 357833 * 1;
        sVol = '357,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.8121 * 1;
        iOpen = 0.861 * 1;
        iHigh = 0.8777 * 1;
        iLow = 0.7926 * 1;
        iVol = 266958 * 1;
        sVol = '266,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.835 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.8002 * 1;
        iVol = 101135 * 1;
        sVol = '101,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.8005 * 1;
        iOpen = 0.8103 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.8 * 1;
        iVol = 139333 * 1;
        sVol = '139,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.82 * 1;
        iOpen = 0.8287 * 1;
        iHigh = 0.8453 * 1;
        iLow = 0.8005 * 1;
        iVol = 120256 * 1;
        sVol = '120,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.8373 * 1;
        iOpen = 0.8505 * 1;
        iHigh = 0.8597 * 1;
        iLow = 0.801 * 1;
        iVol = 643545 * 1;
        sVol = '643,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.81 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.8684 * 1;
        iLow = 0.805 * 1;
        iVol = 188385 * 1;
        sVol = '188,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.815 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.8682 * 1;
        iLow = 0.785 * 1;
        iVol = 108553 * 1;
        sVol = '108,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.8067 * 1;
        iOpen = 0.8 * 1;
        iHigh = 0.8149 * 1;
        iLow = 0.7901 * 1;
        iVol = 117457 * 1;
        sVol = '117,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.878 * 1;
        iOpen = 0.8153 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.795 * 1;
        iVol = 287848 * 1;
        sVol = '287,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.848 * 1;
        iOpen = 0.9 * 1;
        iHigh = 0.915 * 1;
        iLow = 0.821 * 1;
        iVol = 182030 * 1;
        sVol = '182,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.845 * 1;
        iOpen = 0.845 * 1;
        iHigh = 0.8585 * 1;
        iLow = 0.8202 * 1;
        iVol = 67708 * 1;
        sVol = '67,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.8056 * 1;
        iOpen = 0.808 * 1;
        iHigh = 0.8399 * 1;
        iLow = 0.8 * 1;
        iVol = 88589 * 1;
        sVol = '88,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.776 * 1;
        iOpen = 0.816 * 1;
        iHigh = 0.816 * 1;
        iLow = 0.7541 * 1;
        iVol = 868052 * 1;
        sVol = '868,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.7727 * 1;
        iOpen = 0.775 * 1;
        iHigh = 0.7949 * 1;
        iLow = 0.76 * 1;
        iVol = 101553 * 1;
        sVol = '101,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.755 * 1;
        iOpen = 0.7727 * 1;
        iHigh = 0.7727 * 1;
        iLow = 0.75 * 1;
        iVol = 170383 * 1;
        sVol = '170,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.7555 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.7727 * 1;
        iLow = 0.75 * 1;
        iVol = 129036 * 1;
        sVol = '129,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.796 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.846 * 1;
        iLow = 0.7555 * 1;
        iVol = 259411 * 1;
        sVol = '259,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.786 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.8155 * 1;
        iLow = 0.76 * 1;
        iVol = 76794 * 1;
        sVol = '76,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.783 * 1;
        iOpen = 0.814 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.771 * 1;
        iVol = 127762 * 1;
        sVol = '127,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.7754 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.755 * 1;
        iVol = 115092 * 1;
        sVol = '115,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.7525 * 1;
        iOpen = 0.770101 * 1;
        iHigh = 0.795 * 1;
        iLow = 0.7509 * 1;
        iVol = 61746 * 1;
        sVol = '61,746';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.776 * 1;
        iOpen = 0.775 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.7525 * 1;
        iVol = 50473 * 1;
        sVol = '50,473';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.76 * 1;
        iOpen = 0.761 * 1;
        iHigh = 0.7999 * 1;
        iLow = 0.76 * 1;
        iVol = 120306 * 1;
        sVol = '120,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.7499 * 1;
        iOpen = 0.776 * 1;
        iHigh = 0.7805 * 1;
        iLow = 0.7265 * 1;
        iVol = 120711 * 1;
        sVol = '120,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.553 * 1;
        iOpen = 0.7499 * 1;
        iHigh = 0.7499 * 1;
        iLow = 0.542 * 1;
        iVol = 435522 * 1;
        sVol = '435,522';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.526 * 1;
        iOpen = 0.5801 * 1;
        iHigh = 0.581 * 1;
        iLow = 0.505 * 1;
        iVol = 261383 * 1;
        sVol = '261,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.533 * 1;
        iOpen = 0.5373 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.5031 * 1;
        iVol = 92109 * 1;
        sVol = '92,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 0.519 * 1;
        iOpen = 0.535 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.5039 * 1;
        iVol = 54049 * 1;
        sVol = '54,049';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 0.5458 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.5458 * 1;
        iLow = 0.52 * 1;
        iVol = 161764 * 1;
        sVol = '161,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 0.5598 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.53 * 1;
        iVol = 136456 * 1;
        sVol = '136,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 0.526 * 1;
        iOpen = 0.5573 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.526 * 1;
        iVol = 63997 * 1;
        sVol = '63,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 0.51 * 1;
        iOpen = 0.528 * 1;
        iHigh = 0.5418 * 1;
        iLow = 0.51 * 1;
        iVol = 55135 * 1;
        sVol = '55,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 0.5106 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.5106 * 1;
        iVol = 31781 * 1;
        sVol = '31,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 0.529949 * 1;
        iOpen = 0.5343 * 1;
        iHigh = 0.5399 * 1;
        iLow = 0.52 * 1;
        iVol = 22803 * 1;
        sVol = '22,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 0.5233 * 1;
        iOpen = 0.5605 * 1;
        iHigh = 0.5627 * 1;
        iLow = 0.5202 * 1;
        iVol = 183499 * 1;
        sVol = '183,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 0.51 * 1;
        iOpen = 0.5204 * 1;
        iHigh = 0.5278 * 1;
        iLow = 0.51 * 1;
        iVol = 51611 * 1;
        sVol = '51,611';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 0.5174 * 1;
        iOpen = 0.5175 * 1;
        iHigh = 0.5289 * 1;
        iLow = 0.505 * 1;
        iVol = 42028 * 1;
        sVol = '42,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 0.5279 * 1;
        iOpen = 0.5276 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.508 * 1;
        iVol = 421931 * 1;
        sVol = '421,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 0.46 * 1;
        iOpen = 0.5168 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.421 * 1;
        iVol = 386851 * 1;
        sVol = '386,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 0.4469 * 1;
        iOpen = 0.4511 * 1;
        iHigh = 0.4755 * 1;
        iLow = 0.425 * 1;
        iVol = 143177 * 1;
        sVol = '143,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 0.4374 * 1;
        iOpen = 0.4335 * 1;
        iHigh = 0.4525 * 1;
        iLow = 0.4115 * 1;
        iVol = 117646 * 1;
        sVol = '117,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 0.4302 * 1;
        iOpen = 0.4243 * 1;
        iHigh = 0.442 * 1;
        iLow = 0.4201 * 1;
        iVol = 24892 * 1;
        sVol = '24,892';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 0.43 * 1;
        iOpen = 0.449 * 1;
        iHigh = 0.462 * 1;
        iLow = 0.4202 * 1;
        iVol = 61704 * 1;
        sVol = '61,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 0.4301 * 1;
        iOpen = 0.4301 * 1;
        iHigh = 0.4492 * 1;
        iLow = 0.42 * 1;
        iVol = 77307 * 1;
        sVol = '77,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 0.4285 * 1;
        iOpen = 0.4489 * 1;
        iHigh = 0.4489 * 1;
        iLow = 0.4208 * 1;
        iVol = 38246 * 1;
        sVol = '38,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 0.4241 * 1;
        iOpen = 0.423 * 1;
        iHigh = 0.443 * 1;
        iLow = 0.41 * 1;
        iVol = 87187 * 1;
        sVol = '87,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 0.429 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.444 * 1;
        iLow = 0.418 * 1;
        iVol = 34302 * 1;
        sVol = '34,302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 0.41 * 1;
        iOpen = 0.445 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4004 * 1;
        iVol = 85873 * 1;
        sVol = '85,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 0.417141 * 1;
        iOpen = 0.4093 * 1;
        iHigh = 0.436 * 1;
        iLow = 0.401 * 1;
        iVol = 72526 * 1;
        sVol = '72,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 0.399 * 1;
        iOpen = 0.419 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.375 * 1;
        iVol = 131005 * 1;
        sVol = '131,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 0.3901 * 1;
        iOpen = 0.419 * 1;
        iHigh = 0.419 * 1;
        iLow = 0.39 * 1;
        iVol = 104335 * 1;
        sVol = '104,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}