function loadData()	{
					
        var newDate = new Date(2021, 0, 8);
        iClose = 10.00 * 1;
        iVol = 587 *1;
        sVol = '587';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 9.50 * 1;
        iVol = 38607 *1;
        sVol = '38,607';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 8.10 * 1;
        iVol = 27401 *1;
        sVol = '27,401';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 7.50 * 1;
        iVol = 24814 *1;
        sVol = '24,814';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 7.25 * 1;
        iVol = 62657 *1;
        sVol = '62,657';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 7.10 * 1;
        iVol = 16156 *1;
        sVol = '16,156';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 7.02 * 1;
        iVol = 34613 *1;
        sVol = '34,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 7.10 * 1;
        iVol = 10269 *1;
        sVol = '10,269';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 12.50 * 1;
        iVol = 51709 *1;
        sVol = '51,709';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 9.15 * 1;
        iVol = 8985 *1;
        sVol = '8,985';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 9.20 * 1;
        iVol = 8212 *1;
        sVol = '8,212';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 9.31 * 1;
        iVol = 7806 *1;
        sVol = '7,806';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 9.65 * 1;
        iVol = 11819 *1;
        sVol = '11,819';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 9.60 * 1;
        iVol = 4669 *1;
        sVol = '4,669';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 9.18 * 1;
        iVol = 6597 *1;
        sVol = '6,597';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 9.40 * 1;
        iVol = 8861 *1;
        sVol = '8,861';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 9.66 * 1;
        iVol = 7797 *1;
        sVol = '7,797';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 9.75 * 1;
        iVol = 3696 *1;
        sVol = '3,696';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 9.55 * 1;
        iVol = 9856 *1;
        sVol = '9,856';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 9.90 * 1;
        iVol = 6226 *1;
        sVol = '6,226';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 10.20 * 1;
        iVol = 20944 *1;
        sVol = '20,944';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 10.30 * 1;
        iVol = 20652 *1;
        sVol = '20,652';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 11.00 * 1;
        iVol = 28438 *1;
        sVol = '28,438';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 11.25 * 1;
        iVol = 24865 *1;
        sVol = '24,865';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 12.00 * 1;
        iVol = 19524 *1;
        sVol = '19,524';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 11.45 * 1;
        iVol = 9111 *1;
        sVol = '9,111';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 11.90 * 1;
        iVol = 1278 *1;
        sVol = '1,278';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 13.50 * 1;
        iVol = 11877 *1;
        sVol = '11,877';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 13.70 * 1;
        iVol = 9133 *1;
        sVol = '9,133';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 13.50 * 1;
        iVol = 7495 *1;
        sVol = '7,495';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 13.25 * 1;
        iVol = 9567 *1;
        sVol = '9,567';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 13.40 * 1;
        iVol = 62628 *1;
        sVol = '62,628';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 13.45 * 1;
        iVol = 372 *1;
        sVol = '372';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 13.50 * 1;
        iVol = 23738 *1;
        sVol = '23,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 13.75 * 1;
        iVol = 10801 *1;
        sVol = '10,801';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 13.35 * 1;
        iVol = 4180 *1;
        sVol = '4,180';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 13.50 * 1;
        iVol = 19154 *1;
        sVol = '19,154';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 13.50 * 1;
        iVol = 17308 *1;
        sVol = '17,308';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 13.50 * 1;
        iVol = 2091 *1;
        sVol = '2,091';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 14.00 * 1;
        iVol = 9522 *1;
        sVol = '9,522';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 14.00 * 1;
        iVol = 6934 *1;
        sVol = '6,934';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 14.00 * 1;
        iVol = 5233 *1;
        sVol = '5,233';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 13.40 * 1;
        iVol = 4481 *1;
        sVol = '4,481';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 13.95 * 1;
        iVol = 2689 *1;
        sVol = '2,689';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 13.15 * 1;
        iVol = 13290 *1;
        sVol = '13,290';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 13.40 * 1;
        iVol = 26738 *1;
        sVol = '26,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 12.65 * 1;
        iVol = 20444 *1;
        sVol = '20,444';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 12.50 * 1;
        iVol = 20100 *1;
        sVol = '20,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 13.30 * 1;
        iVol = 2892 *1;
        sVol = '2,892';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 13.00 * 1;
        iVol = 27652 *1;
        sVol = '27,652';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 12.50 * 1;
        iVol = 9286 *1;
        sVol = '9,286';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 12.11 * 1;
        iVol = 4383 *1;
        sVol = '4,383';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 12.65 * 1;
        iVol = 2008 *1;
        sVol = '2,008';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 12.67 * 1;
        iVol = 4827 *1;
        sVol = '4,827';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 12.20 * 1;
        iVol = 3421 *1;
        sVol = '3,421';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 12.55 * 1;
        iVol = 6235 *1;
        sVol = '6,235';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 12.22 * 1;
        iVol = 8218 *1;
        sVol = '8,218';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 12.55 * 1;
        iVol = 70061 *1;
        sVol = '70,061';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 12.55 * 1;
        iVol = 24262 *1;
        sVol = '24,262';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 13.00 * 1;
        iVol = 79449 *1;
        sVol = '79,449';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 13.01 * 1;
        iVol = 2343 *1;
        sVol = '2,343';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 13.25 * 1;
        iVol = 2280 *1;
        sVol = '2,280';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 13.20 * 1;
        iVol = 544 *1;
        sVol = '544';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 13.00 * 1;
        iVol = 1320 *1;
        sVol = '1,320';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 13.00 * 1;
        iVol = 2188 *1;
        sVol = '2,188';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 13.21 * 1;
        iVol = 29189 *1;
        sVol = '29,189';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 13.25 * 1;
        iVol = 1894 *1;
        sVol = '1,894';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 13.23 * 1;
        iVol = 6807 *1;
        sVol = '6,807';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 13.05 * 1;
        iVol = 9072 *1;
        sVol = '9,072';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 12.30 * 1;
        iVol = 16481 *1;
        sVol = '16,481';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 13.00 * 1;
        iVol = 12826 *1;
        sVol = '12,826';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 13.00 * 1;
        iVol = 9258 *1;
        sVol = '9,258';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 12.90 * 1;
        iVol = 18783 *1;
        sVol = '18,783';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 12.85 * 1;
        iVol = 3878 *1;
        sVol = '3,878';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 12.90 * 1;
        iVol = 7392 *1;
        sVol = '7,392';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 13.01 * 1;
        iVol = 8010 *1;
        sVol = '8,010';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 13.00 * 1;
        iVol = 19331 *1;
        sVol = '19,331';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 13.00 * 1;
        iVol = 3428 *1;
        sVol = '3,428';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 12.76 * 1;
        iVol = 10189 *1;
        sVol = '10,189';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 13.00 * 1;
        iVol = 3252 *1;
        sVol = '3,252';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 13.00 * 1;
        iVol = 34567 *1;
        sVol = '34,567';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 13.00 * 1;
        iVol = 42401 *1;
        sVol = '42,401';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 13.02 * 1;
        iVol = 848 *1;
        sVol = '848';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 13.10 * 1;
        iVol = 52519 *1;
        sVol = '52,519';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 13.05 * 1;
        iVol = 1182 *1;
        sVol = '1,182';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 13.50 * 1;
        iVol = 39374 *1;
        sVol = '39,374';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 14.25 * 1;
        iVol = 16976 *1;
        sVol = '16,976';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 14.50 * 1;
        iVol = 3240 *1;
        sVol = '3,240';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 14.75 * 1;
        iVol = 2978 *1;
        sVol = '2,978';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 14.75 * 1;
        iVol = 5810 *1;
        sVol = '5,810';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 15.00 * 1;
        iVol = 589 *1;
        sVol = '589';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 15.00 * 1;
        iVol = 33431 *1;
        sVol = '33,431';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 15.50 * 1;
        iVol = 11375 *1;
        sVol = '11,375';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 15.25 * 1;
        iVol = 10109 *1;
        sVol = '10,109';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 15.50 * 1;
        iVol = 11722 *1;
        sVol = '11,722';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 15.01 * 1;
        iVol = 46478 *1;
        sVol = '46,478';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 15.25 * 1;
        iVol = 3942 *1;
        sVol = '3,942';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 15.01 * 1;
        iVol = 324 *1;
        sVol = '324';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 15.50 * 1;
        iVol = 4033 *1;
        sVol = '4,033';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 16.50 * 1;
        iVol = 20125 *1;
        sVol = '20,125';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 15.68 * 1;
        iVol = 862 *1;
        sVol = '862';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 15.65 * 1;
        iVol = 2832 *1;
        sVol = '2,832';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 15.65 * 1;
        iVol = 2483 *1;
        sVol = '2,483';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 16.24 * 1;
        iVol = 6487 *1;
        sVol = '6,487';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 16.00 * 1;
        iVol = 5467 *1;
        sVol = '5,467';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 16.00 * 1;
        iVol = 2548 *1;
        sVol = '2,548';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 16.32 * 1;
        iVol = 3497 *1;
        sVol = '3,497';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 16.20 * 1;
        iVol = 1205 *1;
        sVol = '1,205';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 16.25 * 1;
        iVol = 14135 *1;
        sVol = '14,135';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 16.10 * 1;
        iVol = 7070 *1;
        sVol = '7,070';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 16.10 * 1;
        iVol = 0 *1;
        sVol = '0';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 16.00 * 1;
        iVol = 1262 *1;
        sVol = '1,262';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 15.75 * 1;
        iVol = 6911 *1;
        sVol = '6,911';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 15.95 * 1;
        iVol = 7795 *1;
        sVol = '7,795';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 16.10 * 1;
        iVol = 6554 *1;
        sVol = '6,554';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 16.15 * 1;
        iVol = 22367 *1;
        sVol = '22,367';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 15.99 * 1;
        iVol = 27729 *1;
        sVol = '27,729';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 17.00 * 1;
        iVol = 7009 *1;
        sVol = '7,009';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 16.85 * 1;
        iVol = 14681 *1;
        sVol = '14,681';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 16.85 * 1;
        iVol = 300 *1;
        sVol = '300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 16.86 * 1;
        iVol = 7887 *1;
        sVol = '7,887';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 16.80 * 1;
        iVol = 5855 *1;
        sVol = '5,855';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 17.07 * 1;
        iVol = 14882 *1;
        sVol = '14,882';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 18.87 * 1;
        iVol = 10046 *1;
        sVol = '10,046';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 17.50 * 1;
        iVol = 19709 *1;
        sVol = '19,709';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 19.16 * 1;
        iVol = 11663 *1;
        sVol = '11,663';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 19.50 * 1;
        iVol = 9297 *1;
        sVol = '9,297';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 22.00 * 1;
        iVol = 48243 *1;
        sVol = '48,243';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 21.50 * 1;
        iVol = 19297 *1;
        sVol = '19,297';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 21.00 * 1;
        iVol = 6704 *1;
        sVol = '6,704';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 20.00 * 1;
        iVol = 572 *1;
        sVol = '572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 19.53 * 1;
        iVol = 9739 *1;
        sVol = '9,739';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 19.73 * 1;
        iVol = 3611 *1;
        sVol = '3,611';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 19.89 * 1;
        iVol = 11520 *1;
        sVol = '11,520';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 19.25 * 1;
        iVol = 19123 *1;
        sVol = '19,123';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 19.30 * 1;
        iVol = 37697 *1;
        sVol = '37,697';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 19.89 * 1;
        iVol = 3507 *1;
        sVol = '3,507';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 20.01 * 1;
        iVol = 22778 *1;
        sVol = '22,778';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 19.00 * 1;
        iVol = 2486 *1;
        sVol = '2,486';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 20.00 * 1;
        iVol = 39962 *1;
        sVol = '39,962';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 19.00 * 1;
        iVol = 53130 *1;
        sVol = '53,130';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 19.25 * 1;
        iVol = 23373 *1;
        sVol = '23,373';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 19.25 * 1;
        iVol = 212886 *1;
        sVol = '212,886';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 19.50 * 1;
        iVol = 106136 *1;
        sVol = '106,136';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 19.39 * 1;
        iVol = 37762 *1;
        sVol = '37,762';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 19.00 * 1;
        iVol = 39268 *1;
        sVol = '39,268';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 17.80 * 1;
        iVol = 27688 *1;
        sVol = '27,688';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 18.00 * 1;
        iVol = 45059 *1;
        sVol = '45,059';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 18.50 * 1;
        iVol = 4033 *1;
        sVol = '4,033';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 18.44 * 1;
        iVol = 3315 *1;
        sVol = '3,315';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 18.00 * 1;
        iVol = 7672 *1;
        sVol = '7,672';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 19.00 * 1;
        iVol = 12932 *1;
        sVol = '12,932';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 21.00 * 1;
        iVol = 31128 *1;
        sVol = '31,128';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 21.00 * 1;
        iVol = 22406 *1;
        sVol = '22,406';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 21.39 * 1;
        iVol = 11111 *1;
        sVol = '11,111';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 21.48 * 1;
        iVol = 11366 *1;
        sVol = '11,366';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 21.25 * 1;
        iVol = 8829 *1;
        sVol = '8,829';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 21.25 * 1;
        iVol = 659 *1;
        sVol = '659';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 21.45 * 1;
        iVol = 1183 *1;
        sVol = '1,183';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 21.35 * 1;
        iVol = 2931 *1;
        sVol = '2,931';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 21.50 * 1;
        iVol = 12795 *1;
        sVol = '12,795';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 21.89 * 1;
        iVol = 10319 *1;
        sVol = '10,319';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 22.00 * 1;
        iVol = 17349 *1;
        sVol = '17,349';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 22.00 * 1;
        iVol = 3830 *1;
        sVol = '3,830';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 23.75 * 1;
        iVol = 5488 *1;
        sVol = '5,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 24.65 * 1;
        iVol = 6895 *1;
        sVol = '6,895';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 27.00 * 1;
        iVol = 86491 *1;
        sVol = '86,491';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 26.00 * 1;
        iVol = 53791 *1;
        sVol = '53,791';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 25.45 * 1;
        iVol = 634 *1;
        sVol = '634';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 27.00 * 1;
        iVol = 13674 *1;
        sVol = '13,674';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 27.00 * 1;
        iVol = 8343 *1;
        sVol = '8,343';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 27.00 * 1;
        iVol = 7502 *1;
        sVol = '7,502';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 28.75 * 1;
        iVol = 7643 *1;
        sVol = '7,643';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 29.00 * 1;
        iVol = 8121 *1;
        sVol = '8,121';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 28.95 * 1;
        iVol = 8813 *1;
        sVol = '8,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 28.75 * 1;
        iVol = 122743 *1;
        sVol = '122,743';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 30.95 * 1;
        iVol = 50393 *1;
        sVol = '50,393';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 30.50 * 1;
        iVol = 120685 *1;
        sVol = '120,685';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 30.10 * 1;
        iVol = 13105 *1;
        sVol = '13,105';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 30.00 * 1;
        iVol = 3137 *1;
        sVol = '3,137';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 31.30 * 1;
        iVol = 38746 *1;
        sVol = '38,746';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 30.75 * 1;
        iVol = 13826 *1;
        sVol = '13,826';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 33.00 * 1;
        iVol = 42574 *1;
        sVol = '42,574';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 30.50 * 1;
        iVol = 18313 *1;
        sVol = '18,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 31.00 * 1;
        iVol = 8793 *1;
        sVol = '8,793';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 34.00 * 1;
        iVol = 53624 *1;
        sVol = '53,624';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 36.00 * 1;
        iVol = 46095 *1;
        sVol = '46,095';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 34.25 * 1;
        iVol = 9027 *1;
        sVol = '9,027';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 36.00 * 1;
        iVol = 2851 *1;
        sVol = '2,851';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 36.00 * 1;
        iVol = 7103 *1;
        sVol = '7,103';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 35.75 * 1;
        iVol = 7852 *1;
        sVol = '7,852';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 34.50 * 1;
        iVol = 3881 *1;
        sVol = '3,881';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 34.50 * 1;
        iVol = 2807 *1;
        sVol = '2,807';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 34.00 * 1;
        iVol = 21185 *1;
        sVol = '21,185';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 35.00 * 1;
        iVol = 1548 *1;
        sVol = '1,548';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 35.00 * 1;
        iVol = 17823 *1;
        sVol = '17,823';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 35.00 * 1;
        iVol = 12633 *1;
        sVol = '12,633';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 34.25 * 1;
        iVol = 8063 *1;
        sVol = '8,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 34.00 * 1;
        iVol = 875 *1;
        sVol = '875';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 34.65 * 1;
        iVol = 3949 *1;
        sVol = '3,949';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 34.75 * 1;
        iVol = 13470 *1;
        sVol = '13,470';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 34.02 * 1;
        iVol = 3292 *1;
        sVol = '3,292';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 34.01 * 1;
        iVol = 3069 *1;
        sVol = '3,069';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 34.01 * 1;
        iVol = 2938 *1;
        sVol = '2,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 34.10 * 1;
        iVol = 3649 *1;
        sVol = '3,649';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 34.29 * 1;
        iVol = 220 *1;
        sVol = '220';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 34.10 * 1;
        iVol = 8939 *1;
        sVol = '8,939';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 34.10 * 1;
        iVol = 2310 *1;
        sVol = '2,310';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 34.10 * 1;
        iVol = 2137 *1;
        sVol = '2,137';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 34.11 * 1;
        iVol = 14929 *1;
        sVol = '14,929';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 34.10 * 1;
        iVol = 5767 *1;
        sVol = '5,767';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 34.10 * 1;
        iVol = 20547 *1;
        sVol = '20,547';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 34.47 * 1;
        iVol = 14868 *1;
        sVol = '14,868';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 34.30 * 1;
        iVol = 6769 *1;
        sVol = '6,769';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 37.30 * 1;
        iVol = 31956 *1;
        sVol = '31,956';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 37.42 * 1;
        iVol = 2327 *1;
        sVol = '2,327';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 36.40 * 1;
        iVol = 12008 *1;
        sVol = '12,008';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 35.00 * 1;
        iVol = 4519 *1;
        sVol = '4,519';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 35.00 * 1;
        iVol = 14137 *1;
        sVol = '14,137';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 34.75 * 1;
        iVol = 10649 *1;
        sVol = '10,649';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 33.50 * 1;
        iVol = 3360 *1;
        sVol = '3,360';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 34.60 * 1;
        iVol = 25351 *1;
        sVol = '25,351';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 34.50 * 1;
        iVol = 5651 *1;
        sVol = '5,651';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 33.74 * 1;
        iVol = 6247 *1;
        sVol = '6,247';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 33.00 * 1;
        iVol = 44017 *1;
        sVol = '44,017';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 34.85 * 1;
        iVol = 21644 *1;
        sVol = '21,644';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 34.70 * 1;
        iVol = 1352 *1;
        sVol = '1,352';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 34.00 * 1;
        iVol = 13467 *1;
        sVol = '13,467';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 33.90 * 1;
        iVol = 21358 *1;
        sVol = '21,358';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 33.81 * 1;
        iVol = 7364 *1;
        sVol = '7,364';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 33.52 * 1;
        iVol = 1028 *1;
        sVol = '1,028';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 33.22 * 1;
        iVol = 34788 *1;
        sVol = '34,788';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 32.90 * 1;
        iVol = 1878 *1;
        sVol = '1,878';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 32.80 * 1;
        iVol = 16128 *1;
        sVol = '16,128';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 31.30 * 1;
        iVol = 2464 *1;
        sVol = '2,464';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 31.50 * 1;
        iVol = 3587 *1;
        sVol = '3,587';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 31.85 * 1;
        iVol = 18838 *1;
        sVol = '18,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 31.52 * 1;
        iVol = 2529 *1;
        sVol = '2,529';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 31.52 * 1;
        iVol = 4199 *1;
        sVol = '4,199';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 31.52 * 1;
        iVol = 16475 *1;
        sVol = '16,475';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 32.75 * 1;
        iVol = 39073 *1;
        sVol = '39,073';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 31.05 * 1;
        iVol = 93044 *1;
        sVol = '93,044';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 31.75 * 1;
        iVol = 13530 *1;
        sVol = '13,530';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 31.75 * 1;
        iVol = 18295 *1;
        sVol = '18,295';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 31.60 * 1;
        iVol = 9268 *1;
        sVol = '9,268';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 32.00 * 1;
        iVol = 11695 *1;
        sVol = '11,695';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 32.30 * 1;
        iVol = 3874 *1;
        sVol = '3,874';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 32.30 * 1;
        iVol = 3679 *1;
        sVol = '3,679';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 32.85 * 1;
        iVol = 8615 *1;
        sVol = '8,615';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 33.00 * 1;
        iVol = 5281 *1;
        sVol = '5,281';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 31.15 * 1;
        iVol = 5868 *1;
        sVol = '5,868';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 30.21 * 1;
        iVol = 5488 *1;
        sVol = '5,488';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 30.50 * 1;
        iVol = 6312 *1;
        sVol = '6,312';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 30.00 * 1;
        iVol = 14626 *1;
        sVol = '14,626';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 32.50 * 1;
        iVol = 17659 *1;
        sVol = '17,659';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 32.96 * 1;
        iVol = 33200 *1;
        sVol = '33,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 33.70 * 1;
        iVol = 22938 *1;
        sVol = '22,938';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 33.50 * 1;
        iVol = 13268 *1;
        sVol = '13,268';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 33.65 * 1;
        iVol = 10942 *1;
        sVol = '10,942';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 34.00 * 1;
        iVol = 14173 *1;
        sVol = '14,173';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 40.25 * 1;
        iVol = 222544 *1;
        sVol = '222,544';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 41.99 * 1;
        iVol = 45299 *1;
        sVol = '45,299';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 43.00 * 1;
        iVol = 27853 *1;
        sVol = '27,853';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 43.00 * 1;
        iVol = 34201 *1;
        sVol = '34,201';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 43.05 * 1;
        iVol = 12040 *1;
        sVol = '12,040';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 44.50 * 1;
        iVol = 23326 *1;
        sVol = '23,326';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 45.80 * 1;
        iVol = 16675 *1;
        sVol = '16,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 46.25 * 1;
        iVol = 26819 *1;
        sVol = '26,819';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 50.00 * 1;
        iVol = 29642 *1;
        sVol = '29,642';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 53.25 * 1;
        iVol = 49413 *1;
        sVol = '49,413';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 53.50 * 1;
        iVol = 11108 *1;
        sVol = '11,108';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 54.00 * 1;
        iVol = 14754 *1;
        sVol = '14,754';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 53.00 * 1;
        iVol = 28862 *1;
        sVol = '28,862';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 51.25 * 1;
        iVol = 10950 *1;
        sVol = '10,950';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 49.00 * 1;
        iVol = 21564 *1;
        sVol = '21,564';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 49.98 * 1;
        iVol = 14128 *1;
        sVol = '14,128';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 51.51 * 1;
        iVol = 24737 *1;
        sVol = '24,737';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 49.90 * 1;
        iVol = 7441 *1;
        sVol = '7,441';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 49.00 * 1;
        iVol = 4635 *1;
        sVol = '4,635';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 50.20 * 1;
        iVol = 2473 *1;
        sVol = '2,473';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 49.00 * 1;
        iVol = 12935 *1;
        sVol = '12,935';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 52.35 * 1;
        iVol = 28167 *1;
        sVol = '28,167';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 52.00 * 1;
        iVol = 4223 *1;
        sVol = '4,223';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 51.50 * 1;
        iVol = 5580 *1;
        sVol = '5,580';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 53.80 * 1;
        iVol = 13094 *1;
        sVol = '13,094';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 53.90 * 1;
        iVol = 7471 *1;
        sVol = '7,471';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 54.73 * 1;
        iVol = 10232 *1;
        sVol = '10,232';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 52.00 * 1;
        iVol = 22939 *1;
        sVol = '22,939';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 53.74 * 1;
        iVol = 7505 *1;
        sVol = '7,505';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 55.10 * 1;
        iVol = 11451 *1;
        sVol = '11,451';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 56.75 * 1;
        iVol = 15740 *1;
        sVol = '15,740';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 57.23 * 1;
        iVol = 26876 *1;
        sVol = '26,876';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 59.49 * 1;
        iVol = 72440 *1;
        sVol = '72,440';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 59.72 * 1;
        iVol = 51692 *1;
        sVol = '51,692';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 59.00 * 1;
        iVol = 11537 *1;
        sVol = '11,537';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 60.00 * 1;
        iVol = 34036 *1;
        sVol = '34,036';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 60.00 * 1;
        iVol = 25557 *1;
        sVol = '25,557';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 60.00 * 1;
        iVol = 20297 *1;
        sVol = '20,297';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 59.31 * 1;
        iVol = 32144 *1;
        sVol = '32,144';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 59.00 * 1;
        iVol = 22704 *1;
        sVol = '22,704';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 59.50 * 1;
        iVol = 23984 *1;
        sVol = '23,984';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 60.98 * 1;
        iVol = 21018 *1;
        sVol = '21,018';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 61.00 * 1;
        iVol = 21210 *1;
        sVol = '21,210';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 61.45 * 1;
        iVol = 16977 *1;
        sVol = '16,977';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 58.75 * 1;
        iVol = 12602 *1;
        sVol = '12,602';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 62.25 * 1;
        iVol = 15225 *1;
        sVol = '15,225';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 62.50 * 1;
        iVol = 8622 *1;
        sVol = '8,622';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 62.95 * 1;
        iVol = 5306 *1;
        sVol = '5,306';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 62.00 * 1;
        iVol = 6630 *1;
        sVol = '6,630';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 61.55 * 1;
        iVol = 6760 *1;
        sVol = '6,760';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 61.38 * 1;
        iVol = 5240 *1;
        sVol = '5,240';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 57.00 * 1;
        iVol = 11493 *1;
        sVol = '11,493';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 54.00 * 1;
        iVol = 44913 *1;
        sVol = '44,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 55.60 * 1;
        iVol = 56076 *1;
        sVol = '56,076';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 56.00 * 1;
        iVol = 20723 *1;
        sVol = '20,723';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 56.80 * 1;
        iVol = 10734 *1;
        sVol = '10,734';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 55.76 * 1;
        iVol = 20962 *1;
        sVol = '20,962';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 56.08 * 1;
        iVol = 7300 *1;
        sVol = '7,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 58.00 * 1;
        iVol = 2872 *1;
        sVol = '2,872';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 56.50 * 1;
        iVol = 5047 *1;
        sVol = '5,047';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 57.50 * 1;
        iVol = 8132 *1;
        sVol = '8,132';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 56.00 * 1;
        iVol = 19327 *1;
        sVol = '19,327';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 54.50 * 1;
        iVol = 68445 *1;
        sVol = '68,445';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 52.75 * 1;
        iVol = 21048 *1;
        sVol = '21,048';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 54.44 * 1;
        iVol = 12545 *1;
        sVol = '12,545';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 54.99 * 1;
        iVol = 8996 *1;
        sVol = '8,996';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 58.70 * 1;
        iVol = 28003 *1;
        sVol = '28,003';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 60.00 * 1;
        iVol = 13651 *1;
        sVol = '13,651';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 59.60 * 1;
        iVol = 33534 *1;
        sVol = '33,534';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 59.65 * 1;
        iVol = 5465 *1;
        sVol = '5,465';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 57.86 * 1;
        iVol = 12519 *1;
        sVol = '12,519';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 59.99 * 1;
        iVol = 13348 *1;
        sVol = '13,348';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 60.25 * 1;
        iVol = 18076 *1;
        sVol = '18,076';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 59.94 * 1;
        iVol = 3430 *1;
        sVol = '3,430';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 60.49 * 1;
        iVol = 8814 *1;
        sVol = '8,814';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 58.00 * 1;
        iVol = 12177 *1;
        sVol = '12,177';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 59.45 * 1;
        iVol = 5944 *1;
        sVol = '5,944';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 56.65 * 1;
        iVol = 13512 *1;
        sVol = '13,512';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 54.48 * 1;
        iVol = 11165 *1;
        sVol = '11,165';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 55.00 * 1;
        iVol = 29850 *1;
        sVol = '29,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 56.75 * 1;
        iVol = 5814 *1;
        sVol = '5,814';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 57.74 * 1;
        iVol = 3298 *1;
        sVol = '3,298';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 57.76 * 1;
        iVol = 20267 *1;
        sVol = '20,267';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 58.00 * 1;
        iVol = 24280 *1;
        sVol = '24,280';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 57.00 * 1;
        iVol = 1875 *1;
        sVol = '1,875';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 55.50 * 1;
        iVol = 5877 *1;
        sVol = '5,877';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 58.05 * 1;
        iVol = 48831 *1;
        sVol = '48,831';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 61.09 * 1;
        iVol = 27384 *1;
        sVol = '27,384';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 63.00 * 1;
        iVol = 17654 *1;
        sVol = '17,654';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 63.00 * 1;
        iVol = 5396 *1;
        sVol = '5,396';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 63.50 * 1;
        iVol = 14407 *1;
        sVol = '14,407';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 62.00 * 1;
        iVol = 15518 *1;
        sVol = '15,518';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 62.94 * 1;
        iVol = 1180 *1;
        sVol = '1,180';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 63.90 * 1;
        iVol = 11291 *1;
        sVol = '11,291';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 64.00 * 1;
        iVol = 9646 *1;
        sVol = '9,646';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 63.32 * 1;
        iVol = 17671 *1;
        sVol = '17,671';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 64.00 * 1;
        iVol = 11283 *1;
        sVol = '11,283';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 64.00 * 1;
        iVol = 2331 *1;
        sVol = '2,331';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 57.02 * 1;
        iVol = 101421 *1;
        sVol = '101,421';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 56.00 * 1;
        iVol = 15083 *1;
        sVol = '15,083';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 55.40 * 1;
        iVol = 216849 *1;
        sVol = '216,849';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 56.70 * 1;
        iVol = 18467 *1;
        sVol = '18,467';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 54.00 * 1;
        iVol = 9231 *1;
        sVol = '9,231';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 53.20 * 1;
        iVol = 26533 *1;
        sVol = '26,533';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 53.35 * 1;
        iVol = 3384 *1;
        sVol = '3,384';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 48.90 * 1;
        iVol = 65320 *1;
        sVol = '65,320';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 46.95 * 1;
        iVol = 53977 *1;
        sVol = '53,977';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 47.25 * 1;
        iVol = 36765 *1;
        sVol = '36,765';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 51.00 * 1;
        iVol = 18428 *1;
        sVol = '18,428';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 52.36 * 1;
        iVol = 15570 *1;
        sVol = '15,570';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 52.96 * 1;
        iVol = 5720 *1;
        sVol = '5,720';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 50.64 * 1;
        iVol = 10901 *1;
        sVol = '10,901';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 52.49 * 1;
        iVol = 81530 *1;
        sVol = '81,530';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 49.53 * 1;
        iVol = 14282 *1;
        sVol = '14,282';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 49.71 * 1;
        iVol = 23945 *1;
        sVol = '23,945';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 52.00 * 1;
        iVol = 11241 *1;
        sVol = '11,241';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 50.52 * 1;
        iVol = 4451 *1;
        sVol = '4,451';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 50.80 * 1;
        iVol = 5133 *1;
        sVol = '5,133';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 50.00 * 1;
        iVol = 7618 *1;
        sVol = '7,618';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 51.50 * 1;
        iVol = 11365 *1;
        sVol = '11,365';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 50.48 * 1;
        iVol = 11627 *1;
        sVol = '11,627';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 51.00 * 1;
        iVol = 20651 *1;
        sVol = '20,651';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 51.50 * 1;
        iVol = 12714 *1;
        sVol = '12,714';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 53.90 * 1;
        iVol = 20132 *1;
        sVol = '20,132';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 53.00 * 1;
        iVol = 11363 *1;
        sVol = '11,363';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 52.80 * 1;
        iVol = 1996 *1;
        sVol = '1,996';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 54.02 * 1;
        iVol = 61405 *1;
        sVol = '61,405';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 58.00 * 1;
        iVol = 61690 *1;
        sVol = '61,690';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 58.01 * 1;
        iVol = 27640 *1;
        sVol = '27,640';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 58.50 * 1;
        iVol = 14597 *1;
        sVol = '14,597';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 58.00 * 1;
        iVol = 7785 *1;
        sVol = '7,785';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 57.75 * 1;
        iVol = 20544 *1;
        sVol = '20,544';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 58.00 * 1;
        iVol = 6575 *1;
        sVol = '6,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 58.25 * 1;
        iVol = 10646 *1;
        sVol = '10,646';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 58.00 * 1;
        iVol = 14485 *1;
        sVol = '14,485';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 57.00 * 1;
        iVol = 9732 *1;
        sVol = '9,732';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 58.15 * 1;
        iVol = 7184 *1;
        sVol = '7,184';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 58.30 * 1;
        iVol = 11612 *1;
        sVol = '11,612';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 58.10 * 1;
        iVol = 4763 *1;
        sVol = '4,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 59.00 * 1;
        iVol = 12682 *1;
        sVol = '12,682';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 60.00 * 1;
        iVol = 23535 *1;
        sVol = '23,535';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 60.00 * 1;
        iVol = 7448 *1;
        sVol = '7,448';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 58.50 * 1;
        iVol = 20712 *1;
        sVol = '20,712';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 59.48 * 1;
        iVol = 37314 *1;
        sVol = '37,314';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 58.85 * 1;
        iVol = 6784 *1;
        sVol = '6,784';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 60.00 * 1;
        iVol = 24737 *1;
        sVol = '24,737';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 60.50 * 1;
        iVol = 12038 *1;
        sVol = '12,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 63.00 * 1;
        iVol = 25394 *1;
        sVol = '25,394';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 63.35 * 1;
        iVol = 29103 *1;
        sVol = '29,103';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 63.30 * 1;
        iVol = 6588 *1;
        sVol = '6,588';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 61.30 * 1;
        iVol = 24719 *1;
        sVol = '24,719';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 61.50 * 1;
        iVol = 7043 *1;
        sVol = '7,043';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 61.50 * 1;
        iVol = 15752 *1;
        sVol = '15,752';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 60.00 * 1;
        iVol = 2850 *1;
        sVol = '2,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 60.00 * 1;
        iVol = 10239 *1;
        sVol = '10,239';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 59.70 * 1;
        iVol = 1807 *1;
        sVol = '1,807';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 59.69 * 1;
        iVol = 2931 *1;
        sVol = '2,931';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 59.69 * 1;
        iVol = 7165 *1;
        sVol = '7,165';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 59.00 * 1;
        iVol = 2033 *1;
        sVol = '2,033';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 59.50 * 1;
        iVol = 19178 *1;
        sVol = '19,178';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 59.75 * 1;
        iVol = 1700 *1;
        sVol = '1,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 59.90 * 1;
        iVol = 8520 *1;
        sVol = '8,520';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 59.00 * 1;
        iVol = 10292 *1;
        sVol = '10,292';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 59.80 * 1;
        iVol = 10707 *1;
        sVol = '10,707';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 60.00 * 1;
        iVol = 4918 *1;
        sVol = '4,918';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 59.00 * 1;
        iVol = 4364 *1;
        sVol = '4,364';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 58.00 * 1;
        iVol = 1420 *1;
        sVol = '1,420';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 57.97 * 1;
        iVol = 15524 *1;
        sVol = '15,524';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 58.20 * 1;
        iVol = 5689 *1;
        sVol = '5,689';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 56.99 * 1;
        iVol = 11135 *1;
        sVol = '11,135';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 52.75 * 1;
        iVol = 11472 *1;
        sVol = '11,472';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 51.50 * 1;
        iVol = 205344 *1;
        sVol = '205,344';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 51.50 * 1;
        iVol = 4653 *1;
        sVol = '4,653';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 53.75 * 1;
        iVol = 4404 *1;
        sVol = '4,404';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 54.00 * 1;
        iVol = 5559 *1;
        sVol = '5,559';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 53.27 * 1;
        iVol = 2118 *1;
        sVol = '2,118';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 54.86 * 1;
        iVol = 14415 *1;
        sVol = '14,415';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 54.35 * 1;
        iVol = 35246 *1;
        sVol = '35,246';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 54.92 * 1;
        iVol = 11630 *1;
        sVol = '11,630';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 54.75 * 1;
        iVol = 10415 *1;
        sVol = '10,415';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 55.55 * 1;
        iVol = 15105 *1;
        sVol = '15,105';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 55.00 * 1;
        iVol = 6910 *1;
        sVol = '6,910';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 55.60 * 1;
        iVol = 3265 *1;
        sVol = '3,265';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 55.00 * 1;
        iVol = 12715 *1;
        sVol = '12,715';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 54.40 * 1;
        iVol = 18631 *1;
        sVol = '18,631';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 53.40 * 1;
        iVol = 11789 *1;
        sVol = '11,789';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 53.70 * 1;
        iVol = 9274 *1;
        sVol = '9,274';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 54.00 * 1;
        iVol = 1280 *1;
        sVol = '1,280';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 53.30 * 1;
        iVol = 7871 *1;
        sVol = '7,871';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 53.25 * 1;
        iVol = 4763 *1;
        sVol = '4,763';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 53.45 * 1;
        iVol = 7277 *1;
        sVol = '7,277';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 54.00 * 1;
        iVol = 8214 *1;
        sVol = '8,214';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 53.90 * 1;
        iVol = 9883 *1;
        sVol = '9,883';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 55.81 * 1;
        iVol = 12815 *1;
        sVol = '12,815';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 55.75 * 1;
        iVol = 33630 *1;
        sVol = '33,630';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 56.00 * 1;
        iVol = 33472 *1;
        sVol = '33,472';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 58.99 * 1;
        iVol = 17621 *1;
        sVol = '17,621';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 57.25 * 1;
        iVol = 37635 *1;
        sVol = '37,635';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 57.80 * 1;
        iVol = 4289 *1;
        sVol = '4,289';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 56.99 * 1;
        iVol = 20134 *1;
        sVol = '20,134';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 58.92 * 1;
        iVol = 16831 *1;
        sVol = '16,831';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 59.00 * 1;
        iVol = 24233 *1;
        sVol = '24,233';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 58.99 * 1;
        iVol = 21332 *1;
        sVol = '21,332';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 56.49 * 1;
        iVol = 22795 *1;
        sVol = '22,795';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 60.25 * 1;
        iVol = 19735 *1;
        sVol = '19,735';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 62.50 * 1;
        iVol = 26297 *1;
        sVol = '26,297';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 61.50 * 1;
        iVol = 3432 *1;
        sVol = '3,432';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 60.06 * 1;
        iVol = 24948 *1;
        sVol = '24,948';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 58.75 * 1;
        iVol = 12727 *1;
        sVol = '12,727';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 58.05 * 1;
        iVol = 2649 *1;
        sVol = '2,649';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 58.15 * 1;
        iVol = 4908 *1;
        sVol = '4,908';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 57.10 * 1;
        iVol = 13320 *1;
        sVol = '13,320';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 57.75 * 1;
        iVol = 34383 *1;
        sVol = '34,383';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 57.94 * 1;
        iVol = 2739 *1;
        sVol = '2,739';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 57.80 * 1;
        iVol = 8624 *1;
        sVol = '8,624';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 55.51 * 1;
        iVol = 30444 *1;
        sVol = '30,444';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 56.50 * 1;
        iVol = 17691 *1;
        sVol = '17,691';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 58.41 * 1;
        iVol = 7176 *1;
        sVol = '7,176';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 59.04 * 1;
        iVol = 12260 *1;
        sVol = '12,260';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 60.00 * 1;
        iVol = 40132 *1;
        sVol = '40,132';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 59.52 * 1;
        iVol = 11063 *1;
        sVol = '11,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 57.25 * 1;
        iVol = 20730 *1;
        sVol = '20,730';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 55.30 * 1;
        iVol = 11328 *1;
        sVol = '11,328';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 55.25 * 1;
        iVol = 29960 *1;
        sVol = '29,960';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 56.99 * 1;
        iVol = 3404 *1;
        sVol = '3,404';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 57.19 * 1;
        iVol = 18324 *1;
        sVol = '18,324';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 56.56 * 1;
        iVol = 33910 *1;
        sVol = '33,910';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 58.00 * 1;
        iVol = 23289 *1;
        sVol = '23,289';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 57.60 * 1;
        iVol = 9365 *1;
        sVol = '9,365';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 56.75 * 1;
        iVol = 8395 *1;
        sVol = '8,395';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 57.10 * 1;
        iVol = 24327 *1;
        sVol = '24,327';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 57.55 * 1;
        iVol = 5216 *1;
        sVol = '5,216';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 58.25 * 1;
        iVol = 5695 *1;
        sVol = '5,695';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 57.09 * 1;
        iVol = 4748 *1;
        sVol = '4,748';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 58.48 * 1;
        iVol = 4495 *1;
        sVol = '4,495';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 59.55 * 1;
        iVol = 3993 *1;
        sVol = '3,993';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 57.46 * 1;
        iVol = 2807 *1;
        sVol = '2,807';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 57.75 * 1;
        iVol = 4492 *1;
        sVol = '4,492';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 57.86 * 1;
        iVol = 4145 *1;
        sVol = '4,145';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 56.52 * 1;
        iVol = 23988 *1;
        sVol = '23,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 56.35 * 1;
        iVol = 1487 *1;
        sVol = '1,487';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 64.50 * 1;
        iVol = 102155 *1;
        sVol = '102,155';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 64.60 * 1;
        iVol = 41219 *1;
        sVol = '41,219';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 63.78 * 1;
        iVol = 49951 *1;
        sVol = '49,951';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 62.94 * 1;
        iVol = 14267 *1;
        sVol = '14,267';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 62.20 * 1;
        iVol = 50990 *1;
        sVol = '50,990';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 62.50 * 1;
        iVol = 27920 *1;
        sVol = '27,920';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 62.30 * 1;
        iVol = 18913 *1;
        sVol = '18,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 63.70 * 1;
        iVol = 46873 *1;
        sVol = '46,873';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 66.44 * 1;
        iVol = 108265 *1;
        sVol = '108,265';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 55.75 * 1;
        iVol = 70716 *1;
        sVol = '70,716';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 56.00 * 1;
        iVol = 37395 *1;
        sVol = '37,395';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 55.11 * 1;
        iVol = 52741 *1;
        sVol = '52,741';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 57.56 * 1;
        iVol = 30090 *1;
        sVol = '30,090';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 58.32 * 1;
        iVol = 14972 *1;
        sVol = '14,972';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 56.99 * 1;
        iVol = 18407 *1;
        sVol = '18,407';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 56.21 * 1;
        iVol = 19142 *1;
        sVol = '19,142';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 54.50 * 1;
        iVol = 27533 *1;
        sVol = '27,533';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 53.02 * 1;
        iVol = 75491 *1;
        sVol = '75,491';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 52.20 * 1;
        iVol = 15473 *1;
        sVol = '15,473';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 51.05 * 1;
        iVol = 78674 *1;
        sVol = '78,674';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 51.10 * 1;
        iVol = 22072 *1;
        sVol = '22,072';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 49.83 * 1;
        iVol = 32050 *1;
        sVol = '32,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 49.96 * 1;
        iVol = 33754 *1;
        sVol = '33,754';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 49.35 * 1;
        iVol = 27026 *1;
        sVol = '27,026';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 49.42 * 1;
        iVol = 10572 *1;
        sVol = '10,572';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 50.80 * 1;
        iVol = 22800 *1;
        sVol = '22,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 49.90 * 1;
        iVol = 23798 *1;
        sVol = '23,798';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 50.00 * 1;
        iVol = 16059 *1;
        sVol = '16,059';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 50.89 * 1;
        iVol = 9575 *1;
        sVol = '9,575';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 52.26 * 1;
        iVol = 6288 *1;
        sVol = '6,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 50.00 * 1;
        iVol = 23171 *1;
        sVol = '23,171';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 46.58 * 1;
        iVol = 64957 *1;
        sVol = '64,957';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 46.00 * 1;
        iVol = 40611 *1;
        sVol = '40,611';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 45.90 * 1;
        iVol = 23192 *1;
        sVol = '23,192';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 46.02 * 1;
        iVol = 17008 *1;
        sVol = '17,008';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 48.30 * 1;
        iVol = 13058 *1;
        sVol = '13,058';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 48.00 * 1;
        iVol = 9872 *1;
        sVol = '9,872';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 48.00 * 1;
        iVol = 15017 *1;
        sVol = '15,017';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 48.15 * 1;
        iVol = 6794 *1;
        sVol = '6,794';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 49.55 * 1;
        iVol = 6180 *1;
        sVol = '6,180';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 47.20 * 1;
        iVol = 28096 *1;
        sVol = '28,096';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 46.65 * 1;
        iVol = 14801 *1;
        sVol = '14,801';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 45.00 * 1;
        iVol = 23768 *1;
        sVol = '23,768';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 45.30 * 1;
        iVol = 16555 *1;
        sVol = '16,555';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 44.53 * 1;
        iVol = 13201 *1;
        sVol = '13,201';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 43.30 * 1;
        iVol = 24485 *1;
        sVol = '24,485';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 44.00 * 1;
        iVol = 14646 *1;
        sVol = '14,646';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 43.31 * 1;
        iVol = 43086 *1;
        sVol = '43,086';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 42.50 * 1;
        iVol = 19362 *1;
        sVol = '19,362';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 41.62 * 1;
        iVol = 11178 *1;
        sVol = '11,178';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 40.25 * 1;
        iVol = 21887 *1;
        sVol = '21,887';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 40.44 * 1;
        iVol = 30228 *1;
        sVol = '30,228';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 42.90 * 1;
        iVol = 9733 *1;
        sVol = '9,733';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 41.20 * 1;
        iVol = 25276 *1;
        sVol = '25,276';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 41.40 * 1;
        iVol = 9393 *1;
        sVol = '9,393';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 41.95 * 1;
        iVol = 14702 *1;
        sVol = '14,702';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 43.25 * 1;
        iVol = 19213 *1;
        sVol = '19,213';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 41.90 * 1;
        iVol = 16982 *1;
        sVol = '16,982';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 42.57 * 1;
        iVol = 16334 *1;
        sVol = '16,334';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 43.65 * 1;
        iVol = 15174 *1;
        sVol = '15,174';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 43.90 * 1;
        iVol = 22096 *1;
        sVol = '22,096';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 44.50 * 1;
        iVol = 34252 *1;
        sVol = '34,252';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 42.00 * 1;
        iVol = 50666 *1;
        sVol = '50,666';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 42.00 * 1;
        iVol = 17731 *1;
        sVol = '17,731';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 43.38 * 1;
        iVol = 15288 *1;
        sVol = '15,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 43.00 * 1;
        iVol = 9899 *1;
        sVol = '9,899';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 43.00 * 1;
        iVol = 36621 *1;
        sVol = '36,621';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 44.60 * 1;
        iVol = 21954 *1;
        sVol = '21,954';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 44.80 * 1;
        iVol = 16955 *1;
        sVol = '16,955';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 44.00 * 1;
        iVol = 6537 *1;
        sVol = '6,537';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 44.10 * 1;
        iVol = 13200 *1;
        sVol = '13,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 43.50 * 1;
        iVol = 7951 *1;
        sVol = '7,951';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 44.30 * 1;
        iVol = 7276 *1;
        sVol = '7,276';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 44.50 * 1;
        iVol = 6656 *1;
        sVol = '6,656';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 43.82 * 1;
        iVol = 6128 *1;
        sVol = '6,128';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 42.19 * 1;
        iVol = 8855 *1;
        sVol = '8,855';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 42.50 * 1;
        iVol = 20741 *1;
        sVol = '20,741';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 43.27 * 1;
        iVol = 11224 *1;
        sVol = '11,224';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 43.00 * 1;
        iVol = 18675 *1;
        sVol = '18,675';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 43.50 * 1;
        iVol = 77325 *1;
        sVol = '77,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 43.09 * 1;
        iVol = 12180 *1;
        sVol = '12,180';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 42.00 * 1;
        iVol = 49673 *1;
        sVol = '49,673';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 42.25 * 1;
        iVol = 7560 *1;
        sVol = '7,560';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 42.35 * 1;
        iVol = 15998 *1;
        sVol = '15,998';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 43.35 * 1;
        iVol = 11436 *1;
        sVol = '11,436';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 43.30 * 1;
        iVol = 8358 *1;
        sVol = '8,358';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 43.49 * 1;
        iVol = 6712 *1;
        sVol = '6,712';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 43.95 * 1;
        iVol = 26056 *1;
        sVol = '26,056';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 43.55 * 1;
        iVol = 23072 *1;
        sVol = '23,072';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 43.11 * 1;
        iVol = 39786 *1;
        sVol = '39,786';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 43.63 * 1;
        iVol = 18202 *1;
        sVol = '18,202';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 43.81 * 1;
        iVol = 8761 *1;
        sVol = '8,761';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 44.19 * 1;
        iVol = 6599 *1;
        sVol = '6,599';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 44.84 * 1;
        iVol = 2093 *1;
        sVol = '2,093';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 44.80 * 1;
        iVol = 6706 *1;
        sVol = '6,706';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 45.06 * 1;
        iVol = 10850 *1;
        sVol = '10,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 46.01 * 1;
        iVol = 3627 *1;
        sVol = '3,627';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 45.50 * 1;
        iVol = 11472 *1;
        sVol = '11,472';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 45.51 * 1;
        iVol = 5558 *1;
        sVol = '5,558';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 45.00 * 1;
        iVol = 12073 *1;
        sVol = '12,073';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 45.75 * 1;
        iVol = 10013 *1;
        sVol = '10,013';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 46.60 * 1;
        iVol = 16827 *1;
        sVol = '16,827';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 48.31 * 1;
        iVol = 20579 *1;
        sVol = '20,579';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 48.70 * 1;
        iVol = 19592 *1;
        sVol = '19,592';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 48.95 * 1;
        iVol = 11951 *1;
        sVol = '11,951';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 49.60 * 1;
        iVol = 9869 *1;
        sVol = '9,869';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 49.87 * 1;
        iVol = 14365 *1;
        sVol = '14,365';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 50.20 * 1;
        iVol = 11007 *1;
        sVol = '11,007';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 50.00 * 1;
        iVol = 16486 *1;
        sVol = '16,486';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 50.74 * 1;
        iVol = 13397 *1;
        sVol = '13,397';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 50.25 * 1;
        iVol = 30692 *1;
        sVol = '30,692';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 49.95 * 1;
        iVol = 17889 *1;
        sVol = '17,889';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 49.05 * 1;
        iVol = 15248 *1;
        sVol = '15,248';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 49.50 * 1;
        iVol = 11391 *1;
        sVol = '11,391';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 49.50 * 1;
        iVol = 7936 *1;
        sVol = '7,936';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 49.25 * 1;
        iVol = 8916 *1;
        sVol = '8,916';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 50.64 * 1;
        iVol = 9461 *1;
        sVol = '9,461';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 50.14 * 1;
        iVol = 14439 *1;
        sVol = '14,439';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 49.69 * 1;
        iVol = 6709 *1;
        sVol = '6,709';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 48.25 * 1;
        iVol = 8693 *1;
        sVol = '8,693';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 48.31 * 1;
        iVol = 3351 *1;
        sVol = '3,351';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 47.88 * 1;
        iVol = 9623 *1;
        sVol = '9,623';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 48.29 * 1;
        iVol = 4064 *1;
        sVol = '4,064';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 47.05 * 1;
        iVol = 15559 *1;
        sVol = '15,559';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 47.01 * 1;
        iVol = 9713 *1;
        sVol = '9,713';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 46.99 * 1;
        iVol = 17029 *1;
        sVol = '17,029';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 47.05 * 1;
        iVol = 23564 *1;
        sVol = '23,564';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 47.00 * 1;
        iVol = 19422 *1;
        sVol = '19,422';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 46.90 * 1;
        iVol = 18969 *1;
        sVol = '18,969';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 46.90 * 1;
        iVol = 18324 *1;
        sVol = '18,324';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 46.71 * 1;
        iVol = 6792 *1;
        sVol = '6,792';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 47.00 * 1;
        iVol = 10486 *1;
        sVol = '10,486';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 47.22 * 1;
        iVol = 53996 *1;
        sVol = '53,996';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 47.28 * 1;
        iVol = 26339 *1;
        sVol = '26,339';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 47.23 * 1;
        iVol = 7347 *1;
        sVol = '7,347';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 47.01 * 1;
        iVol = 21442 *1;
        sVol = '21,442';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 47.00 * 1;
        iVol = 39605 *1;
        sVol = '39,605';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 46.75 * 1;
        iVol = 52032 *1;
        sVol = '52,032';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 47.03 * 1;
        iVol = 10882 *1;
        sVol = '10,882';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 47.15 * 1;
        iVol = 46218 *1;
        sVol = '46,218';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 47.15 * 1;
        iVol = 20932 *1;
        sVol = '20,932';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 47.00 * 1;
        iVol = 54038 *1;
        sVol = '54,038';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 46.68 * 1;
        iVol = 15618 *1;
        sVol = '15,618';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 46.82 * 1;
        iVol = 18209 *1;
        sVol = '18,209';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 46.70 * 1;
        iVol = 15930 *1;
        sVol = '15,930';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 46.50 * 1;
        iVol = 19589 *1;
        sVol = '19,589';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 46.80 * 1;
        iVol = 32562 *1;
        sVol = '32,562';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 47.05 * 1;
        iVol = 54550 *1;
        sVol = '54,550';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 47.09 * 1;
        iVol = 38385 *1;
        sVol = '38,385';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 47.98 * 1;
        iVol = 130711 *1;
        sVol = '130,711';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 48.44 * 1;
        iVol = 90498 *1;
        sVol = '90,498';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 50.62 * 1;
        iVol = 18802 *1;
        sVol = '18,802';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 48.56 * 1;
        iVol = 37268 *1;
        sVol = '37,268';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 49.25 * 1;
        iVol = 32403 *1;
        sVol = '32,403';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 49.15 * 1;
        iVol = 22881 *1;
        sVol = '22,881';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 49.15 * 1;
        iVol = 19850 *1;
        sVol = '19,850';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 49.75 * 1;
        iVol = 15190 *1;
        sVol = '15,190';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 50.1 * 1;
        iVol = 23390 *1;
        sVol = '23,390';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 49.902 * 1;
        iVol = 20192 *1;
        sVol = '20,192';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 50.1 * 1;
        iVol = 54524 *1;
        sVol = '54,524';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 50.1 * 1;
        iVol = 32391 *1;
        sVol = '32,391';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 50.1 * 1;
        iVol = 30806 *1;
        sVol = '30,806';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 50.07 * 1;
        iVol = 17626 *1;
        sVol = '17,626';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 50.12 * 1;
        iVol = 34517 *1;
        sVol = '34,517';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 50.15 * 1;
        iVol = 43985 *1;
        sVol = '43,985';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 50.1 * 1;
        iVol = 35418 *1;
        sVol = '35,418';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 50.3 * 1;
        iVol = 96580 *1;
        sVol = '96,580';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 53.5 * 1;
        iVol = 38388 *1;
        sVol = '38,388';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 54.99 * 1;
        iVol = 39134 *1;
        sVol = '39,134';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 55.83 * 1;
        iVol = 20629 *1;
        sVol = '20,629';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 55.5 * 1;
        iVol = 13455 *1;
        sVol = '13,455';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 56.05 * 1;
        iVol = 30562 *1;
        sVol = '30,562';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 56.39 * 1;
        iVol = 37081 *1;
        sVol = '37,081';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 53.25 * 1;
        iVol = 21539 *1;
        sVol = '21,539';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 52.61 * 1;
        iVol = 15808 *1;
        sVol = '15,808';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 52.03 * 1;
        iVol = 24442 *1;
        sVol = '24,442';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 52 * 1;
        iVol = 18175 *1;
        sVol = '18,175';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 51.25 * 1;
        iVol = 24229 *1;
        sVol = '24,229';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 51.5 * 1;
        iVol = 13148 *1;
        sVol = '13,148';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 52 * 1;
        iVol = 7335 *1;
        sVol = '7,335';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 52.25 * 1;
        iVol = 16507 *1;
        sVol = '16,507';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 52.05 * 1;
        iVol = 17209 *1;
        sVol = '17,209';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 52.52 * 1;
        iVol = 51449 *1;
        sVol = '51,449';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 54.15 * 1;
        iVol = 157307 *1;
        sVol = '157,307';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 54.7 * 1;
        iVol = 54708 *1;
        sVol = '54,708';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 54.11 * 1;
        iVol = 18012 *1;
        sVol = '18,012';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 52 * 1;
        iVol = 29242 *1;
        sVol = '29,242';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 52.55 * 1;
        iVol = 57937 *1;
        sVol = '57,937';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 52.584 * 1;
        iVol = 36049 *1;
        sVol = '36,049';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 53 * 1;
        iVol = 36418 *1;
        sVol = '36,418';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 53.63 * 1;
        iVol = 40369 *1;
        sVol = '40,369';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 53.52 * 1;
        iVol = 60632 *1;
        sVol = '60,632';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 53.77 * 1;
        iVol = 19325 *1;
        sVol = '19,325';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 53.75 * 1;
        iVol = 7918 *1;
        sVol = '7,918';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 54.24 * 1;
        iVol = 44337 *1;
        sVol = '44,337';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 55 * 1;
        iVol = 33382 *1;
        sVol = '33,382';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 55.64 * 1;
        iVol = 140076 *1;
        sVol = '140,076';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 56.58 * 1;
        iVol = 105560 *1;
        sVol = '105,560';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 56 * 1;
        iVol = 39833 *1;
        sVol = '39,833';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 56.06 * 1;
        iVol = 45997 *1;
        sVol = '45,997';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 56.53 * 1;
        iVol = 66083 *1;
        sVol = '66,083';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 56.43 * 1;
        iVol = 40892 *1;
        sVol = '40,892';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 54.8 * 1;
        iVol = 55621 *1;
        sVol = '55,621';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 55.32 * 1;
        iVol = 25557 *1;
        sVol = '25,557';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 54.96 * 1;
        iVol = 9205 *1;
        sVol = '9,205';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 55 * 1;
        iVol = 17980 *1;
        sVol = '17,980';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 55.07 * 1;
        iVol = 15851 *1;
        sVol = '15,851';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 55 * 1;
        iVol = 16489 *1;
        sVol = '16,489';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 55.54 * 1;
        iVol = 23309 *1;
        sVol = '23,309';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 55.1 * 1;
        iVol = 16644 *1;
        sVol = '16,644';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 55 * 1;
        iVol = 15510 *1;
        sVol = '15,510';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 54.99 * 1;
        iVol = 8030 *1;
        sVol = '8,030';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 55.2 * 1;
        iVol = 22583 *1;
        sVol = '22,583';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 55 * 1;
        iVol = 3885 *1;
        sVol = '3,885';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 55.55 * 1;
        iVol = 39847 *1;
        sVol = '39,847';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 55.57 * 1;
        iVol = 66465 *1;
        sVol = '66,465';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 55.77 * 1;
        iVol = 30354 *1;
        sVol = '30,354';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 55.5 * 1;
        iVol = 19286 *1;
        sVol = '19,286';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 55.15 * 1;
        iVol = 22414 *1;
        sVol = '22,414';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 55.16 * 1;
        iVol = 24980 *1;
        sVol = '24,980';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 55 * 1;
        iVol = 17363 *1;
        sVol = '17,363';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 54.9 * 1;
        iVol = 19998 *1;
        sVol = '19,998';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 54.99 * 1;
        iVol = 27483 *1;
        sVol = '27,483';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 54.9 * 1;
        iVol = 1823 *1;
        sVol = '1,823';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 53.9 * 1;
        iVol = 26727 *1;
        sVol = '26,727';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 52.75 * 1;
        iVol = 48409 *1;
        sVol = '48,409';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 53.09 * 1;
        iVol = 74503 *1;
        sVol = '74,503';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 53.12 * 1;
        iVol = 29380 *1;
        sVol = '29,380';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 54.28 * 1;
        iVol = 65709 *1;
        sVol = '65,709';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 55.48 * 1;
        iVol = 27070 *1;
        sVol = '27,070';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 55.93 * 1;
        iVol = 24760 *1;
        sVol = '24,760';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 56.4 * 1;
        iVol = 42864 *1;
        sVol = '42,864';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 55.815 * 1;
        iVol = 12198 *1;
        sVol = '12,198';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 56.25 * 1;
        iVol = 19143 *1;
        sVol = '19,143';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 64.81 * 1;
        iVol = 264361 *1;
        sVol = '264,361';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 64.38 * 1;
        iVol = 136871 *1;
        sVol = '136,871';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 64.5 * 1;
        iVol = 87614 *1;
        sVol = '87,614';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 64.63 * 1;
        iVol = 103295 *1;
        sVol = '103,295';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 65.6 * 1;
        iVol = 64025 *1;
        sVol = '64,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 66.95 * 1;
        iVol = 76637 *1;
        sVol = '76,637';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 66.2 * 1;
        iVol = 33159 *1;
        sVol = '33,159';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 65.826 * 1;
        iVol = 18065 *1;
        sVol = '18,065';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 65.59 * 1;
        iVol = 14668 *1;
        sVol = '14,668';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 65.3 * 1;
        iVol = 16991 *1;
        sVol = '16,991';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 65.5 * 1;
        iVol = 26687 *1;
        sVol = '26,687';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 67 * 1;
        iVol = 49540 *1;
        sVol = '49,540';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 45.65 * 1;
        iVol = 140385 *1;
        sVol = '140,385';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 43.18 * 1;
        iVol = 101385 *1;
        sVol = '101,385';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 41.2 * 1;
        iVol = 56266 *1;
        sVol = '56,266';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 40.83 * 1;
        iVol = 45808 *1;
        sVol = '45,808';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 42.14 * 1;
        iVol = 44871 *1;
        sVol = '44,871';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 41.92 * 1;
        iVol = 26344 *1;
        sVol = '26,344';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 41.92 * 1;
        iVol = 52840 *1;
        sVol = '52,840';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 41.05 * 1;
        iVol = 15782 *1;
        sVol = '15,782';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 41.25 * 1;
        iVol = 12355 *1;
        sVol = '12,355';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 41.09 * 1;
        iVol = 13866 *1;
        sVol = '13,866';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 41.2 * 1;
        iVol = 21782 *1;
        sVol = '21,782';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 40.55 * 1;
        iVol = 13331 *1;
        sVol = '13,331';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 40.1 * 1;
        iVol = 19951 *1;
        sVol = '19,951';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 39 * 1;
        iVol = 15452 *1;
        sVol = '15,452';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 39.88 * 1;
        iVol = 17329 *1;
        sVol = '17,329';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 40.25 * 1;
        iVol = 22703 *1;
        sVol = '22,703';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 39.2 * 1;
        iVol = 23233 *1;
        sVol = '23,233';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 39.49 * 1;
        iVol = 7852 *1;
        sVol = '7,852';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 39.39 * 1;
        iVol = 15234 *1;
        sVol = '15,234';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 39.5 * 1;
        iVol = 6346 *1;
        sVol = '6,346';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 39.7 * 1;
        iVol = 11809 *1;
        sVol = '11,809';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 39.12 * 1;
        iVol = 12136 *1;
        sVol = '12,136';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 39.85 * 1;
        iVol = 26158 *1;
        sVol = '26,158';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 40.2 * 1;
        iVol = 14729 *1;
        sVol = '14,729';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 40.6 * 1;
        iVol = 8562 *1;
        sVol = '8,562';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 40.13 * 1;
        iVol = 9641 *1;
        sVol = '9,641';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 40.2 * 1;
        iVol = 8392 *1;
        sVol = '8,392';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 40.35 * 1;
        iVol = 5253 *1;
        sVol = '5,253';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 40.35 * 1;
        iVol = 6140 *1;
        sVol = '6,140';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 40.65 * 1;
        iVol = 10131 *1;
        sVol = '10,131';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 41.5 * 1;
        iVol = 47135 *1;
        sVol = '47,135';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 42.4 * 1;
        iVol = 24045 *1;
        sVol = '24,045';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 43.15 * 1;
        iVol = 35149 *1;
        sVol = '35,149';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 42.77 * 1;
        iVol = 33755 *1;
        sVol = '33,755';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 41.53 * 1;
        iVol = 23305 *1;
        sVol = '23,305';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 40 * 1;
        iVol = 26036 *1;
        sVol = '26,036';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 40.38 * 1;
        iVol = 6117 *1;
        sVol = '6,117';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 39.6 * 1;
        iVol = 30261 *1;
        sVol = '30,261';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 39.6 * 1;
        iVol = 9420 *1;
        sVol = '9,420';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 39.945 * 1;
        iVol = 29379 *1;
        sVol = '29,379';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 40.19 * 1;
        iVol = 11910 *1;
        sVol = '11,910';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 39.48 * 1;
        iVol = 18909 *1;
        sVol = '18,909';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 39.01 * 1;
        iVol = 21920 *1;
        sVol = '21,920';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 38.77 * 1;
        iVol = 43611 *1;
        sVol = '43,611';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 38.7 * 1;
        iVol = 11851 *1;
        sVol = '11,851';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 39.07 * 1;
        iVol = 12831 *1;
        sVol = '12,831';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 39.65 * 1;
        iVol = 3856 *1;
        sVol = '3,856';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 39.5775 * 1;
        iVol = 4398 *1;
        sVol = '4,398';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 38.9 * 1;
        iVol = 47243 *1;
        sVol = '47,243';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 39.6 * 1;
        iVol = 32664 *1;
        sVol = '32,664';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 39.5 * 1;
        iVol = 27493 *1;
        sVol = '27,493';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 39.65 * 1;
        iVol = 30471 *1;
        sVol = '30,471';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 39.52 * 1;
        iVol = 32731 *1;
        sVol = '32,731';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 37.5 * 1;
        iVol = 41921 *1;
        sVol = '41,921';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 36.91 * 1;
        iVol = 55843 *1;
        sVol = '55,843';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 36.455 * 1;
        iVol = 29486 *1;
        sVol = '29,486';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 35.95 * 1;
        iVol = 24459 *1;
        sVol = '24,459';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 35.96 * 1;
        iVol = 15835 *1;
        sVol = '15,835';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 35.70 * 1;
        iVol = 31463 *1;
        sVol = '31,463';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 36.07 * 1;
        iVol = 31803 *1;
        sVol = '31,803';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 36.0725 * 1;
        iVol = 24503 *1;
        sVol = '24,503';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 36.66 * 1;
        iVol = 18876 *1;
        sVol = '18,876';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 37.00 * 1;
        iVol = 13278 *1;
        sVol = '13,278';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 37.18 * 1;
        iVol = 17118 *1;
        sVol = '17,118';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 37.62 * 1;
        iVol = 8358 *1;
        sVol = '8,358';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 38.50 * 1;
        iVol = 16799 *1;
        sVol = '16,799';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 38.55 * 1;
        iVol = 6140 *1;
        sVol = '6,140';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 38.93 * 1;
        iVol = 11733 *1;
        sVol = '11,733';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 38.65 * 1;
        iVol = 7113 *1;
        sVol = '7,113';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 38.54 * 1;
        iVol = 7052 *1;
        sVol = '7,052';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 38.07 * 1;
        iVol = 5177 *1;
        sVol = '5,177';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 38.01 * 1;
        iVol = 3795 *1;
        sVol = '3,795';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 38.25 * 1;
        iVol = 16651 *1;
        sVol = '16,651';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 38.23 * 1;
        iVol = 12012 *1;
        sVol = '12,012';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 37.60 * 1;
        iVol = 13360 *1;
        sVol = '13,360';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 37.98 * 1;
        iVol = 14622 *1;
        sVol = '14,622';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 38.40 * 1;
        iVol = 24114 *1;
        sVol = '24,114';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 38.39 * 1;
        iVol = 12455 *1;
        sVol = '12,455';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 38.42 * 1;
        iVol = 11751 *1;
        sVol = '11,751';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 38.70 * 1;
        iVol = 23259 *1;
        sVol = '23,259';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 38.70 * 1;
        iVol = 33913 *1;
        sVol = '33,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 39.00 * 1;
        iVol = 43975 *1;
        sVol = '43,975';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 39.00 * 1;
        iVol = 6867 *1;
        sVol = '6,867';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}