function loadData()	{
					
        var newDate = new Date(2022, 1, 11);
        iClose = 68.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 89.99 * 1;
        iLow = 25.00 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        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 = 62.99 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 45.60 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        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 = 31.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 28.05 * 1;
        iVol = 139100 * 1;
        sVol = '139,100';
            
        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 = 25.72 * 1;
        iOpen = 25.26 * 1;
        iHigh = 28.98 * 1;
        iLow = 25.15 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        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 = 20.62 * 1;
        iOpen = 22.16 * 1;
        iHigh = 24.38 * 1;
        iLow = 20.55 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        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 = 20.34 * 1;
        iOpen = 20.61 * 1;
        iHigh = 32.89 * 1;
        iLow = 17.95 * 1;
        iVol = 228900 * 1;
        sVol = '228,900';
            
        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 = 17.81 * 1;
        iOpen = 19.08 * 1;
        iHigh = 20.95 * 1;
        iLow = 17.20 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        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 = 16.88 * 1;
        iOpen = 16.12 * 1;
        iHigh = 17.78 * 1;
        iLow = 16.10 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        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 = 16.73 * 1;
        iOpen = 15.23 * 1;
        iHigh = 17.52 * 1;
        iLow = 15.23 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 16.84 * 1;
        iOpen = 16.33 * 1;
        iHigh = 17.53 * 1;
        iLow = 15.01 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 17.01 * 1;
        iOpen = 18.95 * 1;
        iHigh = 18.95 * 1;
        iLow = 17.00 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        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 = 16.27 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.02 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        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 = 16.44 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.00 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        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 = 16.17 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.05 * 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(2022, 2, 4);
        iClose = 17.37 * 1;
        iOpen = 16.89 * 1;
        iHigh = 18.02 * 1;
        iLow = 16.17 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        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 = 17.59 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.58 * 1;
        iLow = 17.33 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        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 = 17.80 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.50 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 17.75 * 1;
        iOpen = 17.64 * 1;
        iHigh = 19.69 * 1;
        iLow = 17.64 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        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 = 17.07 * 1;
        iOpen = 16.79 * 1;
        iHigh = 17.99 * 1;
        iLow = 16.79 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        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 = 17.37 * 1;
        iOpen = 17.91 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.99 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 17.05 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.53 * 1;
        iLow = 17.02 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 20.71 * 1;
        iOpen = 16.75 * 1;
        iHigh = 24.00 * 1;
        iLow = 16.75 * 1;
        iVol = 177500 * 1;
        sVol = '177,500';
            
        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 = 18.15 * 1;
        iOpen = 18.65 * 1;
        iHigh = 20.40 * 1;
        iLow = 17.90 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 17.95 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.50 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        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 = 18.06 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.65 * 1;
        iLow = 17.50 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 17.85 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.19 * 1;
        iLow = 17.63 * 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, 2, 22);
        iClose = 17.31 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.20 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        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 = 17.75 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.01 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        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 = 17.57 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.25 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 17.44 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.65 * 1;
        iLow = 17.24 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 17.40 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.65 * 1;
        iLow = 17.10 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 17.53 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.66 * 1;
        iLow = 17.20 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        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 = 19.82 * 1;
        iOpen = 17.40 * 1;
        iHigh = 20.57 * 1;
        iLow = 17.40 * 1;
        iVol = 146100 * 1;
        sVol = '146,100';
            
        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 = 17.94 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.77 * 1;
        iLow = 17.73 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        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 = 17.48 * 1;
        iOpen = 18.80 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.11 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 17.83 * 1;
        iOpen = 17.25 * 1;
        iHigh = 18.44 * 1;
        iLow = 17.25 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 17.49 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.26 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 17.79 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.36 * 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(2022, 3, 7);
        iClose = 17.97 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.49 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 18.84 * 1;
        iOpen = 17.66 * 1;
        iHigh = 19.24 * 1;
        iLow = 17.66 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 17.89 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.85 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 18.00 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        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 = 19.15 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.00 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 18.78 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.97 * 1;
        iLow = 18.35 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 18.45 * 1;
        iOpen = 18.41 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.39 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        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 = 18.47 * 1;
        iOpen = 18.32 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 18.87 * 1;
        iOpen = 18.43 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.06 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 18.62 * 1;
        iOpen = 18.51 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.51 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        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 = 18.97 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.67 * 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(2022, 3, 25);
        iClose = 18.75 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.65 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        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 = 18.80 * 1;
        iOpen = 19.19 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.71 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 18.59 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.36 * 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(2022, 3, 28);
        iClose = 18.66 * 1;
        iOpen = 18.59 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.24 * 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, 3, 29);
        iClose = 18.23 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.64 * 1;
        iLow = 18.20 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 18.06 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.67 * 1;
        iLow = 18.05 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 18.08 * 1;
        iOpen = 18.41 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.05 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 17.41 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.41 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 16.90 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.80 * 1;
        iLow = 16.90 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 16.85 * 1;
        iOpen = 16.80 * 1;
        iHigh = 18.07 * 1;
        iLow = 16.51 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 16.99 * 1;
        iOpen = 16.60 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.60 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 17.50 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.92 * 1;
        iLow = 16.40 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 17.54 * 1;
        iOpen = 17.99 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.50 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 16.30 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.30 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 16.10 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.44 * 1;
        iLow = 15.85 * 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(2022, 4, 16);
        iClose = 15.30 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.07 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        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 = 15.93 * 1;
        iOpen = 15.67 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.31 * 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(2022, 4, 18);
        iClose = 15.81 * 1;
        iOpen = 15.55 * 1;
        iHigh = 17.30 * 1;
        iLow = 15.55 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        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 = 16.01 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.72 * 1;
        iLow = 16.00 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        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 = 15.25 * 1;
        iOpen = 16.12 * 1;
        iHigh = 16.39 * 1;
        iLow = 15.17 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        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 = 16.58 * 1;
        iOpen = 15.57 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.57 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 16.68 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.24 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 18.43 * 1;
        iOpen = 17.40 * 1;
        iHigh = 18.60 * 1;
        iLow = 16.90 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        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 = 17.50 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.46 * 1;
        iLow = 17.18 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        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 = 18.69 * 1;
        iOpen = 17.74 * 1;
        iHigh = 18.90 * 1;
        iLow = 17.74 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        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 = 18.60 * 1;
        iOpen = 18.53 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.82 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 18.50 * 1;
        iOpen = 18.75 * 1;
        iHigh = 18.88 * 1;
        iLow = 18.04 * 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(2022, 5, 2);
        iClose = 18.95 * 1;
        iOpen = 18.50 * 1;
        iHigh = 19.13 * 1;
        iLow = 18.50 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        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 = 18.72 * 1;
        iOpen = 18.88 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.04 * 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(2022, 5, 6);
        iClose = 18.54 * 1;
        iOpen = 17.51 * 1;
        iHigh = 19.25 * 1;
        iLow = 17.51 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 16.15 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.45 * 1;
        iLow = 16.15 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        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 = 16.16 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.16 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 16.24 * 1;
        iOpen = 16.15 * 1;
        iHigh = 16.61 * 1;
        iLow = 16.00 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 15.46 * 1;
        iOpen = 16.11 * 1;
        iHigh = 16.30 * 1;
        iLow = 15.25 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        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 = 14.96 * 1;
        iOpen = 15.29 * 1;
        iHigh = 15.94 * 1;
        iLow = 14.78 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        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 = 15.49 * 1;
        iOpen = 15.19 * 1;
        iHigh = 15.70 * 1;
        iLow = 14.45 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        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 = 15.75 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.96 * 1;
        iLow = 14.66 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 16.50 * 1;
        iOpen = 15.25 * 1;
        iHigh = 16.82 * 1;
        iLow = 15.02 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 16.66 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.93 * 1;
        iLow = 15.97 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        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 = 16.79 * 1;
        iOpen = 16.45 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.14 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        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 = 15.96 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.75 * 1;
        iLow = 15.35 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 16.63 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.77 * 1;
        iLow = 15.50 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 18.00 * 1;
        iOpen = 16.63 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.11 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        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 = 17.87 * 1;
        iOpen = 17.70 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.27 * 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(2022, 5, 28);
        iClose = 18.30 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.68 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 17.59 * 1;
        iOpen = 17.73 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.29 * 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(2022, 5, 30);
        iClose = 17.68 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.02 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        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 = 17.08 * 1;
        iOpen = 17.37 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.69 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 16.48 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.74 * 1;
        iLow = 16.09 * 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(2022, 6, 6);
        iClose = 16.10 * 1;
        iOpen = 16.73 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.02 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 16.11 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.90 * 1;
        iLow = 16.10 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        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 = 16.20 * 1;
        iOpen = 16.37 * 1;
        iHigh = 16.46 * 1;
        iLow = 16.05 * 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, 6, 11);
        iClose = 16.24 * 1;
        iOpen = 16.42 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.01 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 16.06 * 1;
        iOpen = 16.13 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.78 * 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(2022, 6, 13);
        iClose = 16.38 * 1;
        iOpen = 16.17 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.85 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 15.50 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.50 * 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, 6, 15);
        iClose = 15.51 * 1;
        iOpen = 15.77 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.50 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 15.75 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.53 * 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(2022, 6, 19);
        iClose = 15.58 * 1;
        iOpen = 15.61 * 1;
        iHigh = 16.34 * 1;
        iLow = 15.50 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        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 = 15.50 * 1;
        iOpen = 15.53 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.50 * 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(2022, 6, 21);
        iClose = 15.78 * 1;
        iOpen = 15.71 * 1;
        iHigh = 15.98 * 1;
        iLow = 15.06 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 15.00 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.47 * 1;
        iLow = 14.31 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 14.80 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.34 * 1;
        iLow = 14.62 * 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(2022, 6, 26);
        iClose = 14.82 * 1;
        iOpen = 14.53 * 1;
        iHigh = 15.17 * 1;
        iLow = 14.53 * 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(2022, 6, 27);
        iClose = 15.00 * 1;
        iOpen = 14.89 * 1;
        iHigh = 15.09 * 1;
        iLow = 14.89 * 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(2022, 6, 28);
        iClose = 14.80 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.34 * 1;
        iLow = 14.75 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 15.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.51 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 15.02 * 1;
        iOpen = 15.04 * 1;
        iHigh = 15.26 * 1;
        iLow = 15.02 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 15.08 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.70 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        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 = 15.98 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.20 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 15.71 * 1;
        iOpen = 15.64 * 1;
        iHigh = 16.01 * 1;
        iLow = 15.25 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 15.80 * 1;
        iOpen = 15.47 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.68 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 15.54 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.67 * 1;
        iLow = 15.01 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 15.44 * 1;
        iOpen = 15.64 * 1;
        iHigh = 15.96 * 1;
        iLow = 15.16 * 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, 7, 10);
        iClose = 15.50 * 1;
        iOpen = 15.59 * 1;
        iHigh = 15.59 * 1;
        iLow = 15.34 * 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, 7, 11);
        iClose = 16.05 * 1;
        iOpen = 15.15 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.15 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 15.95 * 1;
        iOpen = 15.67 * 1;
        iHigh = 16.23 * 1;
        iLow = 15.67 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        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 = 15.60 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.94 * 1;
        iLow = 15.51 * 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(2022, 7, 16);
        iClose = 15.38 * 1;
        iOpen = 15.52 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.53 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        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 = 15.30 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.55 * 1;
        iLow = 15.00 * 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(2022, 7, 18);
        iClose = 15.42 * 1;
        iOpen = 15.09 * 1;
        iHigh = 15.57 * 1;
        iLow = 15.00 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 15.97 * 1;
        iOpen = 15.59 * 1;
        iHigh = 15.97 * 1;
        iLow = 15.19 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        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 = 15.23 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.42 * 1;
        iLow = 15.01 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        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 = 15.00 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.55 * 1;
        iLow = 14.53 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        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 = 15.63 * 1;
        iOpen = 15.22 * 1;
        iHigh = 15.70 * 1;
        iLow = 15.14 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 15.73 * 1;
        iOpen = 15.95 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.37 * 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(2022, 7, 26);
        iClose = 14.97 * 1;
        iOpen = 15.77 * 1;
        iHigh = 15.77 * 1;
        iLow = 14.97 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        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 = 14.99 * 1;
        iOpen = 15.24 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.55 * 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(2022, 7, 30);
        iClose = 15.05 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.14 * 1;
        iLow = 14.64 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        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 = 14.95 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.88 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 14.50 * 1;
        iOpen = 14.81 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.50 * 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(2022, 8, 2);
        iClose = 15.24 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.60 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 15.25 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.94 * 1;
        iLow = 14.60 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 15.25 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.97 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        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 = 15.30 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.63 * 1;
        iLow = 14.96 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 15.16 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.27 * 1;
        iLow = 15.02 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 15.15 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.74 * 1;
        iLow = 15.01 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        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 = 15.65 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.84 * 1;
        iLow = 15.30 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 16.25 * 1;
        iOpen = 15.49 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.49 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        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 = 16.85 * 1;
        iOpen = 15.76 * 1;
        iHigh = 16.85 * 1;
        iLow = 15.52 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        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 = 17.04 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.47 * 1;
        iLow = 16.05 * 1;
        iVol = 226500 * 1;
        sVol = '226,500';
            
        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 = 16.80 * 1;
        iOpen = 16.72 * 1;
        iHigh = 16.94 * 1;
        iLow = 16.25 * 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(2022, 8, 20);
        iClose = 16.87 * 1;
        iOpen = 16.95 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.33 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 16.38 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.35 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        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 = 15.53 * 1;
        iOpen = 16.24 * 1;
        iHigh = 16.24 * 1;
        iLow = 15.45 * 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(2022, 8, 23);
        iClose = 15.20 * 1;
        iOpen = 15.23 * 1;
        iHigh = 15.46 * 1;
        iLow = 15.10 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 15.20 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.60 * 1;
        iLow = 15.10 * 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(2022, 8, 27);
        iClose = 15.30 * 1;
        iOpen = 15.18 * 1;
        iHigh = 15.66 * 1;
        iLow = 14.80 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 14.87 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.80 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        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 = 14.96 * 1;
        iOpen = 14.89 * 1;
        iHigh = 15.08 * 1;
        iLow = 14.70 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        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 = 14.60 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.13 * 1;
        iLow = 14.60 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        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 = 14.13 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.66 * 1;
        iLow = 13.57 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 13.88 * 1;
        iOpen = 13.78 * 1;
        iHigh = 14.24 * 1;
        iLow = 13.78 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        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 = 13.63 * 1;
        iOpen = 13.71 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.55 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        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 = 13.67 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.76 * 1;
        iLow = 12.83 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 12.59 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.36 * 1;
        iLow = 12.04 * 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(2022, 9, 10);
        iClose = 11.98 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.68 * 1;
        iLow = 11.67 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 10.77 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.65 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        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 = 11.05 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.96 * 1;
        iLow = 10.68 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 10.68 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.35 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 10.72 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.62 * 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, 9, 17);
        iClose = 11.10 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.20 * 1;
        iLow = 11.06 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        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 = 11.00 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.00 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 9.82 * 1;
        iOpen = 10.77 * 1;
        iHigh = 10.97 * 1;
        iLow = 9.81 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        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 = 9.66 * 1;
        iOpen = 9.76 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.65 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 9.95 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.62 * 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(2022, 9, 24);
        iClose = 9.96 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.93 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 10.42 * 1;
        iOpen = 9.85 * 1;
        iHigh = 11.02 * 1;
        iLow = 9.85 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 10.45 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.38 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 10.61 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.61 * 1;
        iLow = 10.11 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        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 = 10.80 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.68 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 10.56 * 1;
        iOpen = 10.41 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.24 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 10.43 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.09 * 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(2022, 10, 2);
        iClose = 10.29 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.00 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 10.03 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.75 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 10.00 * 1;
        iOpen = 9.79 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.79 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        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 = 10.50 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.00 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 10.39 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.26 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        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 = 10.74 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.40 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 10.65 * 1;
        iOpen = 10.52 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.52 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 10.47 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.66 * 1;
        iLow = 9.61 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        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 = 9.86 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.17 * 1;
        iLow = 9.65 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 10.43 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.95 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 10.56 * 1;
        iOpen = 10.26 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.26 * 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(2022, 10, 17);
        iClose = 10.51 * 1;
        iOpen = 10.45 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.45 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 10.47 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.45 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        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 = 11.79 * 1;
        iOpen = 10.71 * 1;
        iHigh = 11.94 * 1;
        iLow = 10.71 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 12.08 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.79 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        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 = 12.17 * 1;
        iOpen = 11.87 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.60 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 12.27 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.56 * 1;
        iLow = 11.95 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 12.68 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.68 * 1;
        iLow = 11.96 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 13.25 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.80 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 13.25 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.61 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        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 = 16.10 * 1;
        iOpen = 13.33 * 1;
        iHigh = 18.00 * 1;
        iLow = 13.28 * 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(2022, 11, 2);
        iClose = 14.10 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.94 * 1;
        iLow = 14.00 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        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 = 13.46 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.46 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 13.28 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.28 * 1;
        iLow = 12.34 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 13.79 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.29 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 13.55 * 1;
        iOpen = 13.94 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.51 * 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(2022, 11, 9);
        iClose = 13.33 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.84 * 1;
        iLow = 13.19 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 12.90 * 1;
        iOpen = 13.44 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.56 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        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 = 13.03 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.70 * 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(2022, 11, 14);
        iClose = 12.80 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.32 * 1;
        iLow = 12.70 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 12.52 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.52 * 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(2022, 11, 16);
        iClose = 12.86 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.04 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 12.00 * 1;
        iOpen = 12.01 * 1;
        iHigh = 13.09 * 1;
        iLow = 11.67 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        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 = 11.70 * 1;
        iOpen = 11.52 * 1;
        iHigh = 12.61 * 1;
        iLow = 11.16 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        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 = 11.83 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.34 * 1;
        iLow = 11.70 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 11.91 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.77 * 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(2022, 11, 23);
        iClose = 12.27 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.42 * 1;
        iLow = 11.77 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 12.50 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.16 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        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 = 12.38 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.29 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 12.06 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.44 * 1;
        iLow = 12.00 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.00 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 12.03 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.85 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 12.01 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.38 * 1;
        iLow = 11.81 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 11.65 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.55 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 11.38 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.36 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 11.55 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.00 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 11.36 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.10 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 11.60 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.27 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 11.76 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.60 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        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 = 11.79 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.60 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 11.99 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.61 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        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 = 11.65 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.56 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 11.69 * 1;
        iOpen = 11.72 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.60 * 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, 0, 20);
        iClose = 11.84 * 1;
        iOpen = 11.63 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.63 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 12.53 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.96 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        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 = 12.65 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.50 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 12.50 * 1;
        iOpen = 12.81 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.50 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 13.25 * 1;
        iOpen = 12.46 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.38 * 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, 0, 27);
        iClose = 13.75 * 1;
        iOpen = 13.37 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.29 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 12.30 * 1;
        iOpen = 13.73 * 1;
        iHigh = 13.92 * 1;
        iLow = 12.25 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 12.73 * 1;
        iOpen = 12.04 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.04 * 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, 1, 1);
        iClose = 12.69 * 1;
        iOpen = 12.69 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.69 * 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(2023, 1, 2);
        iClose = 12.63 * 1;
        iOpen = 12.73 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.51 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 12.50 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.50 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 12.32 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.01 * 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, 1, 7);
        iClose = 12.68 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.20 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 12.99 * 1;
        iOpen = 13.82 * 1;
        iHigh = 13.83 * 1;
        iLow = 12.89 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 12.80 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.80 * 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, 1, 10);
        iClose = 12.92 * 1;
        iOpen = 12.92 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.69 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 11.97 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.85 * 1;
        iLow = 11.52 * 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, 1, 14);
        iClose = 11.91 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.72 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 12.10 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.80 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 12.05 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.99 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 11.76 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.75 * 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, 1, 21);
        iClose = 11.60 * 1;
        iOpen = 11.93 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.55 * 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, 1, 22);
        iClose = 11.76 * 1;
        iOpen = 11.78 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.60 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 12.01 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.76 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 12.37 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.35 * 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(2023, 1, 27);
        iClose = 12.14 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.95 * 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, 1, 28);
        iClose = 12.08 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.25 * 1;
        iLow = 12.00 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 12.09 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.91 * 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, 2, 2);
        iClose = 12.07 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.19 * 1;
        iLow = 12.00 * 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, 2, 3);
        iClose = 12.17 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.41 * 1;
        iLow = 12.17 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 12.17 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.20 * 1;
        iLow = 12.00 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 12.00 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.34 * 1;
        iLow = 12.00 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 11.50 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.50 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 11.83 * 1;
        iOpen = 11.56 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.56 * 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, 2, 10);
        iClose = 11.25 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.25 * 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, 2, 13);
        iClose = 11.06 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.25 * 1;
        iLow = 11.03 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 11.13 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.13 * 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, 2, 15);
        iClose = 11.00 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.95 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 11.18 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.30 * 1;
        iLow = 11.00 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 11.16 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.21 * 1;
        iLow = 11.00 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 11.24 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.07 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 11.20 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.20 * 1;
        iLow = 11.03 * 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(2023, 2, 22);
        iClose = 10.84 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.01 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 11.00 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.67 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 10.85 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.72 * 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, 2, 27);
        iClose = 10.86 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.64 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 10.78 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.50 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 10.59 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.40 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 10.49 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.41 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 10.63 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.40 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 10.62 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.40 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 10.40 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.26 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 10.50 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.30 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 10.51 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.38 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 10.33 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.25 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 10.38 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.30 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 10.35 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.46 * 1;
        iLow = 10.22 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 10.50 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.25 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 10.51 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.50 * 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(2023, 3, 17);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.37 * 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, 3, 18);
        iClose = 10.54 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.40 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 10.50 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.43 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 10.73 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.73 * 1;
        iLow = 10.60 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 11.22 * 1;
        iOpen = 10.73 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.73 * 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, 3, 24);
        iClose = 11.03 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.01 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 10.97 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.92 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 11.05 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.79 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 10.91 * 1;
        iOpen = 10.84 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.44 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 11.00 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.62 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 10.70 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.70 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 11.92 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.97 * 1;
        iLow = 10.70 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 12.50 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.92 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 12.27 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.99 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 12.50 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.10 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 12.56 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.15 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 12.58 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.12 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 13.34 * 1;
        iOpen = 12.57 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.57 * 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, 11);
        iClose = 13.44 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.25 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 13.18 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.35 * 1;
        iLow = 13.00 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 14.00 * 1;
        iOpen = 13.15 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.07 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 13.43 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.72 * 1;
        iLow = 12.32 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 13.94 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.25 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 14.15 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.72 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 14.04 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.63 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 14.16 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.32 * 1;
        iLow = 13.90 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 14.50 * 1;
        iOpen = 14.26 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.26 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 14.99 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.16 * 1;
        iLow = 14.40 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 14.96 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.80 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 14.83 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.68 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 14.01 * 1;
        iOpen = 14.51 * 1;
        iHigh = 14.81 * 1;
        iLow = 14.01 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 14.84 * 1;
        iOpen = 14.28 * 1;
        iHigh = 14.87 * 1;
        iLow = 13.77 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 14.63 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.83 * 1;
        iLow = 14.60 * 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(2023, 5, 2);
        iClose = 14.83 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.60 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 14.80 * 1;
        iOpen = 14.67 * 1;
        iHigh = 14.86 * 1;
        iLow = 14.55 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 14.80 * 1;
        iOpen = 14.94 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.62 * 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, 7);
        iClose = 14.54 * 1;
        iOpen = 14.92 * 1;
        iHigh = 14.92 * 1;
        iLow = 13.97 * 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, 5, 8);
        iClose = 14.47 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.18 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 14.02 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.80 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 14.10 * 1;
        iOpen = 13.82 * 1;
        iHigh = 14.27 * 1;
        iLow = 13.82 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 13.97 * 1;
        iOpen = 13.88 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.88 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 14.11 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.59 * 1;
        iLow = 14.10 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 13.76 * 1;
        iOpen = 14.14 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.71 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 14.08 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.60 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 13.99 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.60 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 13.23 * 1;
        iOpen = 13.53 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.15 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 12.90 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.90 * 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, 5, 23);
        iClose = 13.01 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.62 * 1;
        iLow = 12.66 * 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, 26);
        iClose = 13.82 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.02 * 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, 5, 27);
        iClose = 14.34 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.69 * 1;
        iLow = 13.75 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 14.44 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.61 * 1;
        iLow = 14.20 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 14.40 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.59 * 1;
        iLow = 14.16 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 15.00 * 1;
        iOpen = 14.61 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.40 * 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, 6, 3);
        iClose = 14.62 * 1;
        iOpen = 14.78 * 1;
        iHigh = 14.88 * 1;
        iLow = 14.19 * 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, 6, 5);
        iClose = 14.74 * 1;
        iOpen = 14.44 * 1;
        iHigh = 14.89 * 1;
        iLow = 13.61 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 14.97 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.97 * 1;
        iLow = 14.50 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 14.46 * 1;
        iOpen = 14.81 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.18 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 14.21 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.44 * 1;
        iLow = 13.87 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 14.37 * 1;
        iOpen = 14.38 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.24 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 14.45 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.63 * 1;
        iLow = 14.10 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 14.05 * 1;
        iOpen = 14.33 * 1;
        iHigh = 14.61 * 1;
        iLow = 14.00 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 13.85 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.85 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 13.83 * 1;
        iOpen = 13.85 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.63 * 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, 6, 18);
        iClose = 14.00 * 1;
        iOpen = 13.98 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.75 * 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, 6, 19);
        iClose = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.31 * 1;
        iLow = 13.64 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 14.06 * 1;
        iOpen = 13.87 * 1;
        iHigh = 14.46 * 1;
        iLow = 13.62 * 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, 21);
        iClose = 14.17 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.40 * 1;
        iLow = 14.04 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 13.85 * 1;
        iOpen = 14.07 * 1;
        iHigh = 14.71 * 1;
        iLow = 13.78 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 13.79 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.61 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 13.57 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.50 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 13.66 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.31 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 12.86 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.86 * 1;
        iLow = 12.61 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 13.22 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.32 * 1;
        iLow = 13.06 * 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, 1);
        iClose = 13.16 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.00 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 13.59 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.08 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 13.41 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.09 * 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, 7, 4);
        iClose = 13.00 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.35 * 1;
        iLow = 13.00 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 12.76 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.76 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 13.11 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.96 * 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, 7, 9);
        iClose = 13.14 * 1;
        iOpen = 12.79 * 1;
        iHigh = 13.24 * 1;
        iLow = 12.79 * 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, 7, 10);
        iClose = 12.64 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.61 * 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, 7, 11);
        iClose = 12.31 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.31 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 12.78 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.39 * 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(2023, 7, 15);
        iClose = 12.43 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.35 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 12.3 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.625 * 1;
        iLow = 12.2 * 1;
        iVol = 11424 * 1;
        sVol = '11,424';
            
        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 = 12.32 * 1;
        iOpen = 12.3 * 1;
        iHigh = 12.7899 * 1;
        iLow = 12.01 * 1;
        iVol = 14623 * 1;
        sVol = '14,623';
            
        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 = 12.73 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.13 * 1;
        iVol = 8640 * 1;
        sVol = '8,640';
            
        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 = 12.372 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.6699 * 1;
        iLow = 12.06 * 1;
        iVol = 13811 * 1;
        sVol = '13,811';
            
        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 = 12.05 * 1;
        iOpen = 12.51 * 1;
        iHigh = 12.6033 * 1;
        iLow = 12.05 * 1;
        iVol = 6130 * 1;
        sVol = '6,130';
            
        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 = 12 * 1;
        iOpen = 12.2 * 1;
        iHigh = 12.4337 * 1;
        iLow = 11.99 * 1;
        iVol = 14785 * 1;
        sVol = '14,785';
            
        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 = 11.89 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.7901 * 1;
        iVol = 9344 * 1;
        sVol = '9,344';
            
        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 = 12.15 * 1;
        iOpen = 12.2 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.81 * 1;
        iVol = 12660 * 1;
        sVol = '12,660';
            
        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 = 13 * 1;
        iOpen = 12.5 * 1;
        iHigh = 13 * 1;
        iLow = 12.15 * 1;
        iVol = 27698 * 1;
        sVol = '27,698';
            
        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 = 13 * 1;
        iOpen = 13.43 * 1;
        iHigh = 13.285 * 1;
        iLow = 12.78 * 1;
        iVol = 12105 * 1;
        sVol = '12,105';
            
        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 = 12.8 * 1;
        iOpen = 12.78 * 1;
        iHigh = 13.1359 * 1;
        iLow = 12.7552 * 1;
        iVol = 3728 * 1;
        sVol = '3,728';
            
        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 = 12.5 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.4 * 1;
        iVol = 11120 * 1;
        sVol = '11,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 12.75 * 1;
        iOpen = 12.51 * 1;
        iHigh = 13.36 * 1;
        iLow = 12.652 * 1;
        iVol = 16665 * 1;
        sVol = '16,665';
            
        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 = 12.7012 * 1;
        iOpen = 12.8 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.6 * 1;
        iVol = 4511 * 1;
        sVol = '4,511';
            
        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 = 12.3 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.52 * 1;
        iLow = 12.3 * 1;
        iVol = 4516 * 1;
        sVol = '4,516';
            
        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 = 12.62 * 1;
        iOpen = 12.5 * 1;
        iHigh = 12.7799 * 1;
        iLow = 12.3 * 1;
        iVol = 10744 * 1;
        sVol = '10,744';
            
        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 = 14.89 * 1;
        iOpen = 13.5 * 1;
        iHigh = 15.5889 * 1;
        iLow = 13.2 * 1;
        iVol = 183472 * 1;
        sVol = '183,472';
            
        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 = 15 * 1;
        iOpen = 15.2 * 1;
        iHigh = 15.2 * 1;
        iLow = 14.5 * 1;
        iVol = 57145 * 1;
        sVol = '57,145';
            
        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 = 14.8 * 1;
        iOpen = 15.18 * 1;
        iHigh = 15.2208 * 1;
        iLow = 14.7874 * 1;
        iVol = 20658 * 1;
        sVol = '20,658';
            
        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 = 14.5 * 1;
        iOpen = 15 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.315 * 1;
        iVol = 20585 * 1;
        sVol = '20,585';
            
        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 = 13.77 * 1;
        iOpen = 14.3 * 1;
        iHigh = 14.345 * 1;
        iLow = 13.33 * 1;
        iVol = 39247 * 1;
        sVol = '39,247';
            
        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 = 13.8 * 1;
        iOpen = 13.67 * 1;
        iHigh = 14.3199 * 1;
        iLow = 13.3 * 1;
        iVol = 20435 * 1;
        sVol = '20,435';
            
        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 = 14.01 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.7399 * 1;
        iLow = 13.65 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        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 = 14.5 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.5 * 1;
        iLow = 14.01 * 1;
        iVol = 12087 * 1;
        sVol = '12,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 14.46 * 1;
        iOpen = 14.4 * 1;
        iHigh = 14.6899 * 1;
        iLow = 14.39 * 1;
        iVol = 19222 * 1;
        sVol = '19,222';
            
        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 = 14.55 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.72 * 1;
        iLow = 14.3182 * 1;
        iVol = 19485 * 1;
        sVol = '19,485';
            
        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 = 14.89 * 1;
        iOpen = 14.43 * 1;
        iHigh = 15 * 1;
        iLow = 14.43 * 1;
        iVol = 19501 * 1;
        sVol = '19,501';
            
        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 = 14.92 * 1;
        iOpen = 14.41 * 1;
        iHigh = 15.15 * 1;
        iLow = 14.41 * 1;
        iVol = 39367 * 1;
        sVol = '39,367';
            
        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 = 15.77 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.2 * 1;
        iVol = 43988 * 1;
        sVol = '43,988';
            
        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 = 17.74 * 1;
        iOpen = 15.55 * 1;
        iHigh = 19.11 * 1;
        iLow = 15.5 * 1;
        iVol = 189320 * 1;
        sVol = '189,320';
            
        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 = 17.06 * 1;
        iOpen = 17.4 * 1;
        iHigh = 17.4 * 1;
        iLow = 16.3549 * 1;
        iVol = 32672 * 1;
        sVol = '32,672';
            
        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 = 16.69 * 1;
        iOpen = 17.06 * 1;
        iHigh = 17.06 * 1;
        iLow = 16.1 * 1;
        iVol = 24117 * 1;
        sVol = '24,117';
            
        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 = 15.37 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.5041 * 1;
        iLow = 14.81 * 1;
        iVol = 36078 * 1;
        sVol = '36,078';
            
        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 = 15.98 * 1;
        iOpen = 15.38 * 1;
        iHigh = 15.98 * 1;
        iLow = 15.3402 * 1;
        iVol = 6170 * 1;
        sVol = '6,170';
            
        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 = 16.08 * 1;
        iOpen = 15.78 * 1;
        iHigh = 16.21 * 1;
        iLow = 15.05 * 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(2023, 9, 5);
        iClose = 14.67 * 1;
        iOpen = 15.6 * 1;
        iHigh = 15.495 * 1;
        iLow = 14.5112 * 1;
        iVol = 13860 * 1;
        sVol = '13,860';
            
        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 = 15.25 * 1;
        iOpen = 14.57 * 1;
        iHigh = 15.4659 * 1;
        iLow = 14.905 * 1;
        iVol = 10111 * 1;
        sVol = '10,111';
            
        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 = 15.57 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.7499 * 1;
        iLow = 14.9501 * 1;
        iVol = 12610 * 1;
        sVol = '12,610';
            
        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 = 15.46 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.5799 * 1;
        iLow = 14.8608 * 1;
        iVol = 7509 * 1;
        sVol = '7,509';
            
        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 = 15.26 * 1;
        iOpen = 15.24 * 1;
        iHigh = 15.4 * 1;
        iLow = 15.11 * 1;
        iVol = 4490 * 1;
        sVol = '4,490';
            
        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 = 15.34 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.46 * 1;
        iLow = 15.0261 * 1;
        iVol = 11898 * 1;
        sVol = '11,898';
            
        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 = 15.18 * 1;
        iOpen = 15.2 * 1;
        iHigh = 15.18 * 1;
        iLow = 15.13 * 1;
        iVol = 1999 * 1;
        sVol = '1,999';
            
        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 = 14.56 * 1;
        iOpen = 14.9 * 1;
        iHigh = 15.1 * 1;
        iLow = 14.5 * 1;
        iVol = 13947 * 1;
        sVol = '13,947';
            
        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 = 14.5 * 1;
        iOpen = 14.73 * 1;
        iHigh = 15.45 * 1;
        iLow = 14.5 * 1;
        iVol = 7592 * 1;
        sVol = '7,592';
            
        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 = 14.92 * 1;
        iOpen = 14.5835 * 1;
        iHigh = 15.2799 * 1;
        iLow = 14.5835 * 1;
        iVol = 5606 * 1;
        sVol = '5,606';
            
        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 = 14.79 * 1;
        iOpen = 14.83 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.79 * 1;
        iVol = 5885 * 1;
        sVol = '5,885';
            
        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 = 14.95 * 1;
        iOpen = 14.86 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.6019 * 1;
        iVol = 5924 * 1;
        sVol = '5,924';
            
        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 = 14.95 * 1;
        iOpen = 14.865 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.76 * 1;
        iVol = 8147 * 1;
        sVol = '8,147';
            
        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 = 15.2 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.2 * 1;
        iLow = 14.65 * 1;
        iVol = 11050 * 1;
        sVol = '11,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 15 * 1;
        iOpen = 15 * 1;
        iHigh = 15 * 1;
        iLow = 14.75 * 1;
        iVol = 6218 * 1;
        sVol = '6,218';
            
        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 = 14.96 * 1;
        iOpen = 15 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.76 * 1;
        iVol = 19902 * 1;
        sVol = '19,902';
            
        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 = 15.21 * 1;
        iOpen = 15.09 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.81 * 1;
        iVol = 9911 * 1;
        sVol = '9,911';
            
        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 = 15.36 * 1;
        iOpen = 14.57 * 1;
        iHigh = 15.36 * 1;
        iLow = 14.695 * 1;
        iVol = 8918 * 1;
        sVol = '8,918';
            
        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 = 15.37 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.49 * 1;
        iLow = 14.9008 * 1;
        iVol = 10757 * 1;
        sVol = '10,757';
            
        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 = 15.36 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.51 * 1;
        iLow = 15.19 * 1;
        iVol = 3602 * 1;
        sVol = '3,602';
            
        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 = 15.52 * 1;
        iOpen = 15.2 * 1;
        iHigh = 15.65 * 1;
        iLow = 15.2 * 1;
        iVol = 11184 * 1;
        sVol = '11,184';
            
        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 = 15.6 * 1;
        iOpen = 15.43 * 1;
        iHigh = 15.8538 * 1;
        iLow = 15.43 * 1;
        iVol = 11971 * 1;
        sVol = '11,971';
            
        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 = 15.61 * 1;
        iOpen = 15.53 * 1;
        iHigh = 15.8655 * 1;
        iLow = 15.54 * 1;
        iVol = 7073 * 1;
        sVol = '7,073';
            
        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 = 15.48 * 1;
        iOpen = 15.46 * 1;
        iHigh = 15.84 * 1;
        iLow = 15.2 * 1;
        iVol = 9202 * 1;
        sVol = '9,202';
            
        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 = 15.75 * 1;
        iOpen = 15.73 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.3 * 1;
        iVol = 6484 * 1;
        sVol = '6,484';
            
        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 = 15.55 * 1;
        iOpen = 15.53 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.36 * 1;
        iVol = 13073 * 1;
        sVol = '13,073';
            
        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 = 14.81 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.88 * 1;
        iLow = 14.71 * 1;
        iVol = 20123 * 1;
        sVol = '20,123';
            
        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 = 14.83 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.83 * 1;
        iLow = 14.2266 * 1;
        iVol = 21832 * 1;
        sVol = '21,832';
            
        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 = 14.5 * 1;
        iOpen = 14.44 * 1;
        iHigh = 14.69 * 1;
        iLow = 14.2601 * 1;
        iVol = 25256 * 1;
        sVol = '25,256';
            
        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 = 14.83 * 1;
        iOpen = 14.7 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.65 * 1;
        iVol = 11082 * 1;
        sVol = '11,082';
            
        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 = 14.98 * 1;
        iOpen = 15.43 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.84 * 1;
        iVol = 19176 * 1;
        sVol = '19,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 15.18 * 1;
        iOpen = 15.9 * 1;
        iHigh = 15.9 * 1;
        iLow = 15.01 * 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(2023, 10, 20);
        iClose = 15.12 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.42 * 1;
        iLow = 14.86 * 1;
        iVol = 26146 * 1;
        sVol = '26,146';
            
        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 = 15.45 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.5 * 1;
        iLow = 15.07 * 1;
        iVol = 57065 * 1;
        sVol = '57,065';
            
        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 = 15.79 * 1;
        iOpen = 15.6 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.2 * 1;
        iVol = 20404 * 1;
        sVol = '20,404';
            
        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 = 15.95 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.1499 * 1;
        iLow = 15.7 * 1;
        iVol = 18946 * 1;
        sVol = '18,946';
            
        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 = 15.65 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16 * 1;
        iLow = 15.6001 * 1;
        iVol = 25815 * 1;
        sVol = '25,815';
            
        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 = 15.72 * 1;
        iOpen = 15.56 * 1;
        iHigh = 16.1399 * 1;
        iLow = 15.56 * 1;
        iVol = 21062 * 1;
        sVol = '21,062';
            
        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 = 15.56 * 1;
        iOpen = 15.71 * 1;
        iHigh = 15.9231 * 1;
        iLow = 15.32 * 1;
        iVol = 11719 * 1;
        sVol = '11,719';
            
        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 = 15.32 * 1;
        iOpen = 15.5 * 1;
        iHigh = 15.5 * 1;
        iLow = 15.06 * 1;
        iVol = 13340 * 1;
        sVol = '13,340';
            
        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 = 15.28 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.4 * 1;
        iLow = 15.13 * 1;
        iVol = 25876 * 1;
        sVol = '25,876';
            
        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 = 15.82 * 1;
        iOpen = 15.44 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.3308 * 1;
        iVol = 29640 * 1;
        sVol = '29,640';
            
        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 = 15.07 * 1;
        iOpen = 15.5 * 1;
        iHigh = 15.47 * 1;
        iLow = 15.07 * 1;
        iVol = 15596 * 1;
        sVol = '15,596';
            
        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 = 14.72 * 1;
        iOpen = 15.03 * 1;
        iHigh = 15.28 * 1;
        iLow = 14.6 * 1;
        iVol = 17673 * 1;
        sVol = '17,673';
            
        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 = 14.86 * 1;
        iOpen = 14.95 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.7099 * 1;
        iVol = 11565 * 1;
        sVol = '11,565';
            
        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 = 15.25 * 1;
        iOpen = 14.77 * 1;
        iHigh = 15.31 * 1;
        iLow = 14.9124 * 1;
        iVol = 16467 * 1;
        sVol = '16,467';
            
        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 = 15.1 * 1;
        iOpen = 15.3 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.9201 * 1;
        iVol = 24454 * 1;
        sVol = '24,454';
            
        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 = 14.83 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.26 * 1;
        iLow = 14.8 * 1;
        iVol = 18377 * 1;
        sVol = '18,377';
            
        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 = 14.87 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.75 * 1;
        iVol = 18405 * 1;
        sVol = '18,405';
            
        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 = 14.98 * 1;
        iOpen = 15.1 * 1;
        iHigh = 14.98 * 1;
        iLow = 14.71 * 1;
        iVol = 11088 * 1;
        sVol = '11,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 14.91 * 1;
        iOpen = 14.8 * 1;
        iHigh = 15 * 1;
        iLow = 14.7 * 1;
        iVol = 28376 * 1;
        sVol = '28,376';
            
        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 = 15.21 * 1;
        iOpen = 14.81 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.7026 * 1;
        iVol = 14129 * 1;
        sVol = '14,129';
            
        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 = 15 * 1;
        iOpen = 15.02 * 1;
        iHigh = 15.47 * 1;
        iLow = 14.95 * 1;
        iVol = 24568 * 1;
        sVol = '24,568';
            
        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 = 14.85 * 1;
        iOpen = 15 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.7 * 1;
        iVol = 15253 * 1;
        sVol = '15,253';
            
        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 = 14.89 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15 * 1;
        iLow = 14.71 * 1;
        iVol = 21179 * 1;
        sVol = '21,179';
            
        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 = 14.83 * 1;
        iOpen = 14.98 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.71 * 1;
        iVol = 27268 * 1;
        sVol = '27,268';
            
        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 = 14.77 * 1;
        iOpen = 14.85 * 1;
        iHigh = 14.988 * 1;
        iLow = 14.77 * 1;
        iVol = 8812 * 1;
        sVol = '8,812';
            
        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 = 14.64 * 1;
        iOpen = 14.7 * 1;
        iHigh = 14.9 * 1;
        iLow = 14.44 * 1;
        iVol = 22775 * 1;
        sVol = '22,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 14.9 * 1;
        iOpen = 14.68 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.66 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 14.88 * 1;
        iOpen = 14.74 * 1;
        iHigh = 15.055 * 1;
        iLow = 14.56 * 1;
        iVol = 26663 * 1;
        sVol = '26,663';
            
        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 = 14.9 * 1;
        iOpen = 14.99 * 1;
        iHigh = 15 * 1;
        iLow = 14.6518 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 14.98 * 1;
        iOpen = 14.73 * 1;
        iHigh = 15.1 * 1;
        iLow = 14.63 * 1;
        iVol = 10256 * 1;
        sVol = '10,256';
            
        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 = 14.96 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.04 * 1;
        iLow = 14.89 * 1;
        iVol = 10944 * 1;
        sVol = '10,944';
            
        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 = 15.06 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.1 * 1;
        iLow = 14.85 * 1;
        iVol = 25240 * 1;
        sVol = '25,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 14.98 * 1;
        iOpen = 15 * 1;
        iHigh = 15.045 * 1;
        iLow = 14.82 * 1;
        iVol = 14911 * 1;
        sVol = '14,911';
            
        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 = 15.15 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.29 * 1;
        iLow = 14.8001 * 1;
        iVol = 19057 * 1;
        sVol = '19,057';
            
        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 = 15.305 * 1;
        iOpen = 15.24 * 1;
        iHigh = 15.46 * 1;
        iLow = 15.01 * 1;
        iVol = 21624 * 1;
        sVol = '21,624';
            
        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 = 15.43 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.47 * 1;
        iLow = 15.12 * 1;
        iVol = 28530 * 1;
        sVol = '28,530';
            
        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 = 14.94 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.98 * 1;
        iLow = 14.59 * 1;
        iVol = 25351 * 1;
        sVol = '25,351';
            
        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 = 14.95 * 1;
        iOpen = 14.87 * 1;
        iHigh = 14.985 * 1;
        iLow = 14.61 * 1;
        iVol = 12303 * 1;
        sVol = '12,303';
            
        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 = 14.8 * 1;
        iOpen = 14.81 * 1;
        iHigh = 14.97 * 1;
        iLow = 14.61 * 1;
        iVol = 11593 * 1;
        sVol = '11,593';
            
        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 = 13.95 * 1;
        iOpen = 14.64 * 1;
        iHigh = 14.5851 * 1;
        iLow = 14.02 * 1;
        iVol = 36618 * 1;
        sVol = '36,618';
            
        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 = 13.83 * 1;
        iOpen = 13.56 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.5 * 1;
        iVol = 21424 * 1;
        sVol = '21,424';
            
        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 = 14.01 * 1;
        iOpen = 13.82 * 1;
        iHigh = 14.27 * 1;
        iLow = 13.705 * 1;
        iVol = 14195 * 1;
        sVol = '14,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 15 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.2 * 1;
        iLow = 14.3 * 1;
        iVol = 77454 * 1;
        sVol = '77,454';
            
        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 = 14.9 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.2622 * 1;
        iLow = 14.87 * 1;
        iVol = 15531 * 1;
        sVol = '15,531';
            
        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 = 15.02 * 1;
        iOpen = 15 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.91 * 1;
        iVol = 24380 * 1;
        sVol = '24,380';
            
        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 = 15.08 * 1;
        iOpen = 15.02 * 1;
        iHigh = 15.2499 * 1;
        iLow = 14.91 * 1;
        iVol = 25846 * 1;
        sVol = '25,846';
            
        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 = 15.1 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.2315 * 1;
        iLow = 14.96 * 1;
        iVol = 22065 * 1;
        sVol = '22,065';
            
        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 = 14.99 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.07 * 1;
        iLow = 14.875 * 1;
        iVol = 14343 * 1;
        sVol = '14,343';
            
        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 = 14.7 * 1;
        iOpen = 15.03 * 1;
        iHigh = 15.11 * 1;
        iLow = 14.49 * 1;
        iVol = 18101 * 1;
        sVol = '18,101';
            
        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 = 14.75 * 1;
        iOpen = 14.83 * 1;
        iHigh = 14.8358 * 1;
        iLow = 14.6012 * 1;
        iVol = 14980 * 1;
        sVol = '14,980';
            
        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 = 14.8 * 1;
        iOpen = 14.9 * 1;
        iHigh = 14.9776 * 1;
        iLow = 14.55 * 1;
        iVol = 19247 * 1;
        sVol = '19,247';
            
        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 = 14.86 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15 * 1;
        iLow = 14.75 * 1;
        iVol = 20574 * 1;
        sVol = '20,574';
            
        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 = 14.83 * 1;
        iOpen = 14.94 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.74 * 1;
        iVol = 16679 * 1;
        sVol = '16,679';
            
        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 = 14.85 * 1;
        iOpen = 14.82 * 1;
        iHigh = 14.87 * 1;
        iLow = 14.78 * 1;
        iVol = 15949 * 1;
        sVol = '15,949';
            
        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 = 14.94 * 1;
        iOpen = 14.87 * 1;
        iHigh = 15 * 1;
        iLow = 14.82 * 1;
        iVol = 14012 * 1;
        sVol = '14,012';
            
        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 = 15.05 * 1;
        iOpen = 14.8 * 1;
        iHigh = 15.335 * 1;
        iLow = 14.8 * 1;
        iVol = 40573 * 1;
        sVol = '40,573';
            
        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 = 15.4 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.5 * 1;
        iLow = 15.155 * 1;
        iVol = 25592 * 1;
        sVol = '25,592';
            
        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 = 15.39 * 1;
        iOpen = 15.4 * 1;
        iHigh = 15.4 * 1;
        iLow = 15.1336 * 1;
        iVol = 36329 * 1;
        sVol = '36,329';
            
        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 = 14.81 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.33 * 1;
        iLow = 14.78 * 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(2024, 1, 16);
        iClose = 14.46 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.8004 * 1;
        iLow = 14.41 * 1;
        iVol = 25703 * 1;
        sVol = '25,703';
            
        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 = 14.49 * 1;
        iOpen = 14.33 * 1;
        iHigh = 14.64 * 1;
        iLow = 14.32 * 1;
        iVol = 20044 * 1;
        sVol = '20,044';
            
        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 = 14.12 * 1;
        iOpen = 14.44 * 1;
        iHigh = 14.61 * 1;
        iLow = 14.12 * 1;
        iVol = 20447 * 1;
        sVol = '20,447';
            
        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 = 14.25 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.495 * 1;
        iLow = 14.12 * 1;
        iVol = 35427 * 1;
        sVol = '35,427';
            
        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 = 14.59 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.665 * 1;
        iLow = 14.19 * 1;
        iVol = 9593 * 1;
        sVol = '9,593';
            
        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 = 14.66 * 1;
        iOpen = 14.65 * 1;
        iHigh = 14.91 * 1;
        iLow = 14.4903 * 1;
        iVol = 15010 * 1;
        sVol = '15,010';
            
        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 = 14.87 * 1;
        iOpen = 14.67 * 1;
        iHigh = 15.025 * 1;
        iLow = 14.61 * 1;
        iVol = 29786 * 1;
        sVol = '29,786';
            
        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 = 14.86 * 1;
        iOpen = 14.63 * 1;
        iHigh = 14.98 * 1;
        iLow = 14.634 * 1;
        iVol = 17240 * 1;
        sVol = '17,240';
            
        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 = 15.32 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.32 * 1;
        iLow = 14.8 * 1;
        iVol = 34572 * 1;
        sVol = '34,572';
            
        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 = 15.39 * 1;
        iOpen = 15.45 * 1;
        iHigh = 15.49 * 1;
        iLow = 15.2679 * 1;
        iVol = 25096 * 1;
        sVol = '25,096';
            
        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 = 15.23 * 1;
        iOpen = 15.5 * 1;
        iHigh = 16 * 1;
        iLow = 15.06 * 1;
        iVol = 53146 * 1;
        sVol = '53,146';
            
        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 = 14.88 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.1264 * 1;
        iLow = 14.75 * 1;
        iVol = 28713 * 1;
        sVol = '28,713';
            
        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 = 14.88 * 1;
        iOpen = 15 * 1;
        iHigh = 15.02 * 1;
        iLow = 14.655 * 1;
        iVol = 28129 * 1;
        sVol = '28,129';
            
        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 = 14.35 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.0315 * 1;
        iLow = 14.15 * 1;
        iVol = 30764 * 1;
        sVol = '30,764';
            
        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 = 14.72 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.72 * 1;
        iLow = 14.08 * 1;
        iVol = 40956 * 1;
        sVol = '40,956';
            
        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 = 14.55 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.88 * 1;
        iLow = 14.42 * 1;
        iVol = 21741 * 1;
        sVol = '21,741';
            
        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 = 14.7 * 1;
        iOpen = 14.41 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.41 * 1;
        iVol = 6839 * 1;
        sVol = '6,839';
            
        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 = 15.36 * 1;
        iOpen = 14.69 * 1;
        iHigh = 15.47 * 1;
        iLow = 14.6001 * 1;
        iVol = 44643 * 1;
        sVol = '44,643';
            
        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 = 15.89 * 1;
        iOpen = 15.5 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.25 * 1;
        iVol = 43749 * 1;
        sVol = '43,749';
            
        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 = 15.97 * 1;
        iOpen = 15.79 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.62 * 1;
        iVol = 42396 * 1;
        sVol = '42,396';
            
        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 = 16.48 * 1;
        iOpen = 15.82 * 1;
        iHigh = 16.87 * 1;
        iLow = 15.8 * 1;
        iVol = 56983 * 1;
        sVol = '56,983';
            
        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 = 16.26 * 1;
        iOpen = 16.5 * 1;
        iHigh = 16.5 * 1;
        iLow = 16.2 * 1;
        iVol = 21781 * 1;
        sVol = '21,781';
            
        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 = 16.59 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.8201 * 1;
        iLow = 16.31 * 1;
        iVol = 39776 * 1;
        sVol = '39,776';
            
        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 = 16.56 * 1;
        iOpen = 16.59 * 1;
        iHigh = 16.70 * 1;
        iLow = 16.28 * 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(2024, 2, 22);
        iClose = 16.06 * 1;
        iOpen = 16.74 * 1;
        iHigh = 16.86 * 1;
        iLow = 15.60 * 1;
        iVol = 62885 * 1;
        sVol = '62,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 16.83 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.90 * 1;
        iLow = 16.00 * 1;
        iVol = 29699 * 1;
        sVol = '29,699';
            
        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 = 17.20 * 1;
        iOpen = 16.44 * 1;
        iHigh = 17.27 * 1;
        iLow = 16.44 * 1;
        iVol = 57042 * 1;
        sVol = '57,042';
            
        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 = 17.20 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.94 * 1;
        iVol = 20238 * 1;
        sVol = '20,238';
            
        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 = 16.79 * 1;
        iOpen = 17.39 * 1;
        iHigh = 17.39 * 1;
        iLow = 16.75 * 1;
        iVol = 24488 * 1;
        sVol = '24,488';
            
        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 = 16.54 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.7513 * 1;
        iLow = 16.28 * 1;
        iVol = 24112 * 1;
        sVol = '24,112';
            
        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 = 15.90 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.40 * 1;
        iLow = 15.76 * 1;
        iVol = 22427 * 1;
        sVol = '22,427';
            
        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 = 15.03 * 1;
        iOpen = 15.76 * 1;
        iHigh = 15.77 * 1;
        iLow = 15.02 * 1;
        iVol = 37198 * 1;
        sVol = '37,198';
            
        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 = 14.94 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.60 * 1;
        iVol = 39999 * 1;
        sVol = '39,999';
            
        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 = 15.18 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.29 * 1;
        iLow = 14.6501 * 1;
        iVol = 13299 * 1;
        sVol = '13,299';
            
        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 = 15.35 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.6003 * 1;
        iLow = 15.20 * 1;
        iVol = 27569 * 1;
        sVol = '27,569';
            
        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 = 15.83 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.875 * 1;
        iLow = 15.31 * 1;
        iVol = 21706 * 1;
        sVol = '21,706';
            
        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 = 15.62 * 1;
        iOpen = 15.38 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.38 * 1;
        iVol = 17173 * 1;
        sVol = '17,173';
            
        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 = 15.82 * 1;
        iOpen = 15.62 * 1;
        iHigh = 15.9999 * 1;
        iLow = 15.45 * 1;
        iVol = 33532 * 1;
        sVol = '33,532';
            
        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 = 15.59 * 1;
        iOpen = 15.87 * 1;
        iHigh = 15.94 * 1;
        iLow = 15.42 * 1;
        iVol = 26178 * 1;
        sVol = '26,178';
            
        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 = 15.50 * 1;
        iOpen = 15.88 * 1;
        iHigh = 15.8999 * 1;
        iLow = 15.25 * 1;
        iVol = 22761 * 1;
        sVol = '22,761';
            
        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 = 15.06 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.63 * 1;
        iLow = 14.91 * 1;
        iVol = 19462 * 1;
        sVol = '19,462';
            
        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 = 14.90 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.2399 * 1;
        iLow = 14.72 * 1;
        iVol = 17982 * 1;
        sVol = '17,982';
            
        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 = 14.87 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.68 * 1;
        iVol = 20783 * 1;
        sVol = '20,783';
            
        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 = 14.90 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.82 * 1;
        iVol = 30414 * 1;
        sVol = '30,414';
            
        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 = 15.10 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.90 * 1;
        iVol = 20833 * 1;
        sVol = '20,833';
            
        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 = 15.10 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.49 * 1;
        iLow = 15.10 * 1;
        iVol = 33242 * 1;
        sVol = '33,242';
            
        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 = 15.18 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.25 * 1;
        iLow = 15.00 * 1;
        iVol = 7263 * 1;
        sVol = '7,263';
            
        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 = 15.00 * 1;
        iOpen = 15.19 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.8903 * 1;
        iVol = 32953 * 1;
        sVol = '32,953';
            
        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 = 15.00 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.90 * 1;
        iVol = 37490 * 1;
        sVol = '37,490';
            
        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 = 14.93 * 1;
        iOpen = 14.98 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.89 * 1;
        iVol = 14303 * 1;
        sVol = '14,303';
            
        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 = 14.97 * 1;
        iOpen = 14.97 * 1;
        iHigh = 14.97 * 1;
        iLow = 14.765 * 1;
        iVol = 16914 * 1;
        sVol = '16,914';
            
        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 = 14.90 * 1;
        iOpen = 14.95 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.76 * 1;
        iVol = 15891 * 1;
        sVol = '15,891';
            
        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 = 15.14 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.505 * 1;
        iLow = 14.86 * 1;
        iVol = 45775 * 1;
        sVol = '45,775';
            
        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 = 14.72 * 1;
        iOpen = 14.99 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.70 * 1;
        iVol = 37960 * 1;
        sVol = '37,960';
            
        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 = 14.93 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.75 * 1;
        iVol = 28447 * 1;
        sVol = '28,447';
            
        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 = 14.82 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.82 * 1;
        iVol = 48814 * 1;
        sVol = '48,814';
            
        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 = 14.87 * 1;
        iOpen = 14.82 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.60 * 1;
        iVol = 41513 * 1;
        sVol = '41,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}