function loadData()	{
					
        var newDate = new Date(2014, 4, 1);
        iClose = 27.59 * 1;
        iVol = 743900 *1;
        sVol = '743,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 2);
        iClose = 27.77 * 1;
        iVol = 553200 *1;
        sVol = '553,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 5);
        iClose = 27.88 * 1;
        iVol = 516500 *1;
        sVol = '516,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 6);
        iClose = 27.51 * 1;
        iVol = 505900 *1;
        sVol = '505,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 7);
        iClose = 28.00 * 1;
        iVol = 796400 *1;
        sVol = '796,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 8);
        iClose = 27.77 * 1;
        iVol = 754000 *1;
        sVol = '754,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 9);
        iClose = 28.00 * 1;
        iVol = 341200 *1;
        sVol = '341,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 12);
        iClose = 28.29 * 1;
        iVol = 666500 *1;
        sVol = '666,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 13);
        iClose = 28.09 * 1;
        iVol = 677300 *1;
        sVol = '677,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 14);
        iClose = 27.51 * 1;
        iVol = 540300 *1;
        sVol = '540,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 15);
        iClose = 27.32 * 1;
        iVol = 631500 *1;
        sVol = '631,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 16);
        iClose = 27.15 * 1;
        iVol = 1215700 *1;
        sVol = '1,215,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 19);
        iClose = 27.19 * 1;
        iVol = 805900 *1;
        sVol = '805,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 20);
        iClose = 26.81 * 1;
        iVol = 1106900 *1;
        sVol = '1,106,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 21);
        iClose = 26.56 * 1;
        iVol = 844900 *1;
        sVol = '844,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 22);
        iClose = 26.58 * 1;
        iVol = 1468200 *1;
        sVol = '1,468,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 23);
        iClose = 26.63 * 1;
        iVol = 1785700 *1;
        sVol = '1,785,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 27);
        iClose = 27.02 * 1;
        iVol = 1074900 *1;
        sVol = '1,074,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 28);
        iClose = 26.87 * 1;
        iVol = 796800 *1;
        sVol = '796,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 29);
        iClose = 27.04 * 1;
        iVol = 697600 *1;
        sVol = '697,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 4, 30);
        iClose = 27.25 * 1;
        iVol = 896400 *1;
        sVol = '896,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 2);
        iClose = 27.03 * 1;
        iVol = 659600 *1;
        sVol = '659,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 3);
        iClose = 27.23 * 1;
        iVol = 1276900 *1;
        sVol = '1,276,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 4);
        iClose = 27.27 * 1;
        iVol = 848300 *1;
        sVol = '848,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 5);
        iClose = 27.31 * 1;
        iVol = 596300 *1;
        sVol = '596,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 6);
        iClose = 27.74 * 1;
        iVol = 1371300 *1;
        sVol = '1,371,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 9);
        iClose = 27.93 * 1;
        iVol = 747500 *1;
        sVol = '747,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 10);
        iClose = 28.00 * 1;
        iVol = 578100 *1;
        sVol = '578,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 11);
        iClose = 27.84 * 1;
        iVol = 593900 *1;
        sVol = '593,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 12);
        iClose = 27.62 * 1;
        iVol = 835300 *1;
        sVol = '835,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 13);
        iClose = 27.85 * 1;
        iVol = 518900 *1;
        sVol = '518,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 16);
        iClose = 27.86 * 1;
        iVol = 562200 *1;
        sVol = '562,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 17);
        iClose = 27.92 * 1;
        iVol = 739100 *1;
        sVol = '739,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 18);
        iClose = 27.97 * 1;
        iVol = 465300 *1;
        sVol = '465,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 19);
        iClose = 27.95 * 1;
        iVol = 355400 *1;
        sVol = '355,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 20);
        iClose = 27.72 * 1;
        iVol = 849600 *1;
        sVol = '849,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 23);
        iClose = 27.46 * 1;
        iVol = 363500 *1;
        sVol = '363,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 24);
        iClose = 26.51 * 1;
        iVol = 1139600 *1;
        sVol = '1,139,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 25);
        iClose = 26.96 * 1;
        iVol = 783600 *1;
        sVol = '783,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 26);
        iClose = 26.82 * 1;
        iVol = 489200 *1;
        sVol = '489,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 27);
        iClose = 26.81 * 1;
        iVol = 1928400 *1;
        sVol = '1,928,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 5, 30);
        iClose = 26.92 * 1;
        iVol = 811600 *1;
        sVol = '811,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 1);
        iClose = 27.34 * 1;
        iVol = 952500 *1;
        sVol = '952,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 2);
        iClose = 26.83 * 1;
        iVol = 498400 *1;
        sVol = '498,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 3);
        iClose = 26.98 * 1;
        iVol = 148000 *1;
        sVol = '148,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 7);
        iClose = 26.48 * 1;
        iVol = 470400 *1;
        sVol = '470,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 8);
        iClose = 26.42 * 1;
        iVol = 738900 *1;
        sVol = '738,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 9);
        iClose = 26.26 * 1;
        iVol = 348500 *1;
        sVol = '348,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 10);
        iClose = 25.97 * 1;
        iVol = 497000 *1;
        sVol = '497,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 11);
        iClose = 26.13 * 1;
        iVol = 327300 *1;
        sVol = '327,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 14);
        iClose = 26.26 * 1;
        iVol = 473000 *1;
        sVol = '473,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 15);
        iClose = 26.20 * 1;
        iVol = 384600 *1;
        sVol = '384,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 16);
        iClose = 25.90 * 1;
        iVol = 633300 *1;
        sVol = '633,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 17);
        iClose = 25.61 * 1;
        iVol = 453400 *1;
        sVol = '453,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 18);
        iClose = 26.47 * 1;
        iVol = 720100 *1;
        sVol = '720,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 21);
        iClose = 26.40 * 1;
        iVol = 436100 *1;
        sVol = '436,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 22);
        iClose = 26.79 * 1;
        iVol = 563300 *1;
        sVol = '563,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 23);
        iClose = 26.55 * 1;
        iVol = 409900 *1;
        sVol = '409,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 24);
        iClose = 26.76 * 1;
        iVol = 1046600 *1;
        sVol = '1,046,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 25);
        iClose = 26.15 * 1;
        iVol = 2582700 *1;
        sVol = '2,582,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 28);
        iClose = 26.30 * 1;
        iVol = 1142800 *1;
        sVol = '1,142,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 29);
        iClose = 26.84 * 1;
        iVol = 1412600 *1;
        sVol = '1,412,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 30);
        iClose = 27.17 * 1;
        iVol = 1211100 *1;
        sVol = '1,211,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 6, 31);
        iClose = 26.57 * 1;
        iVol = 1111000 *1;
        sVol = '1,111,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 1);
        iClose = 26.48 * 1;
        iVol = 1172000 *1;
        sVol = '1,172,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 4);
        iClose = 26.68 * 1;
        iVol = 676500 *1;
        sVol = '676,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 5);
        iClose = 26.49 * 1;
        iVol = 509900 *1;
        sVol = '509,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 6);
        iClose = 26.55 * 1;
        iVol = 490300 *1;
        sVol = '490,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 7);
        iClose = 25.98 * 1;
        iVol = 356400 *1;
        sVol = '356,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 8);
        iClose = 26.27 * 1;
        iVol = 375000 *1;
        sVol = '375,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 11);
        iClose = 26.23 * 1;
        iVol = 548700 *1;
        sVol = '548,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 12);
        iClose = 25.66 * 1;
        iVol = 1642700 *1;
        sVol = '1,642,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 13);
        iClose = 26.13 * 1;
        iVol = 741300 *1;
        sVol = '741,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 14);
        iClose = 26.72 * 1;
        iVol = 640400 *1;
        sVol = '640,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 15);
        iClose = 26.85 * 1;
        iVol = 916600 *1;
        sVol = '916,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 18);
        iClose = 27.02 * 1;
        iVol = 598900 *1;
        sVol = '598,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 19);
        iClose = 27.18 * 1;
        iVol = 503500 *1;
        sVol = '503,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 20);
        iClose = 27.35 * 1;
        iVol = 566500 *1;
        sVol = '566,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 21);
        iClose = 27.45 * 1;
        iVol = 465900 *1;
        sVol = '465,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 22);
        iClose = 27.66 * 1;
        iVol = 636300 *1;
        sVol = '636,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 25);
        iClose = 27.58 * 1;
        iVol = 673200 *1;
        sVol = '673,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 26);
        iClose = 27.48 * 1;
        iVol = 688700 *1;
        sVol = '688,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 27);
        iClose = 27.02 * 1;
        iVol = 1119400 *1;
        sVol = '1,119,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 28);
        iClose = 27.19 * 1;
        iVol = 492700 *1;
        sVol = '492,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 7, 29);
        iClose = 27.29 * 1;
        iVol = 760900 *1;
        sVol = '760,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 2);
        iClose = 27.51 * 1;
        iVol = 892900 *1;
        sVol = '892,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 3);
        iClose = 27.75 * 1;
        iVol = 968300 *1;
        sVol = '968,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 4);
        iClose = 27.68 * 1;
        iVol = 614900 *1;
        sVol = '614,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 5);
        iClose = 27.55 * 1;
        iVol = 482600 *1;
        sVol = '482,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 8);
        iClose = 27.21 * 1;
        iVol = 497700 *1;
        sVol = '497,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 9);
        iClose = 26.80 * 1;
        iVol = 494000 *1;
        sVol = '494,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 10);
        iClose = 26.88 * 1;
        iVol = 374100 *1;
        sVol = '374,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 11);
        iClose = 27.21 * 1;
        iVol = 1013800 *1;
        sVol = '1,013,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 12);
        iClose = 26.91 * 1;
        iVol = 555400 *1;
        sVol = '555,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 15);
        iClose = 26.68 * 1;
        iVol = 558500 *1;
        sVol = '558,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 16);
        iClose = 26.46 * 1;
        iVol = 765600 *1;
        sVol = '765,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 17);
        iClose = 26.44 * 1;
        iVol = 598800 *1;
        sVol = '598,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 18);
        iClose = 26.31 * 1;
        iVol = 491100 *1;
        sVol = '491,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 19);
        iClose = 26.09 * 1;
        iVol = 1332500 *1;
        sVol = '1,332,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 22);
        iClose = 26.14 * 1;
        iVol = 1292600 *1;
        sVol = '1,292,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 23);
        iClose = 25.90 * 1;
        iVol = 893400 *1;
        sVol = '893,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 24);
        iClose = 25.94 * 1;
        iVol = 622000 *1;
        sVol = '622,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 25);
        iClose = 25.67 * 1;
        iVol = 612800 *1;
        sVol = '612,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 26);
        iClose = 25.79 * 1;
        iVol = 330100 *1;
        sVol = '330,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 29);
        iClose = 25.79 * 1;
        iVol = 376800 *1;
        sVol = '376,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 8, 30);
        iClose = 25.25 * 1;
        iVol = 723700 *1;
        sVol = '723,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 1);
        iClose = 24.97 * 1;
        iVol = 955300 *1;
        sVol = '955,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 2);
        iClose = 24.92 * 1;
        iVol = 807300 *1;
        sVol = '807,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 3);
        iClose = 24.93 * 1;
        iVol = 452100 *1;
        sVol = '452,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 6);
        iClose = 25.19 * 1;
        iVol = 517300 *1;
        sVol = '517,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 7);
        iClose = 24.77 * 1;
        iVol = 493200 *1;
        sVol = '493,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 8);
        iClose = 25.15 * 1;
        iVol = 744500 *1;
        sVol = '744,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 9);
        iClose = 24.08 * 1;
        iVol = 672700 *1;
        sVol = '672,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 10);
        iClose = 23.89 * 1;
        iVol = 504700 *1;
        sVol = '504,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 13);
        iClose = 23.70 * 1;
        iVol = 564800 *1;
        sVol = '564,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 14);
        iClose = 24.07 * 1;
        iVol = 657000 *1;
        sVol = '657,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 15);
        iClose = 24.27 * 1;
        iVol = 854600 *1;
        sVol = '854,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 16);
        iClose = 24.11 * 1;
        iVol = 1206100 *1;
        sVol = '1,206,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 17);
        iClose = 24.23 * 1;
        iVol = 335900 *1;
        sVol = '335,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 20);
        iClose = 24.83 * 1;
        iVol = 398700 *1;
        sVol = '398,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 21);
        iClose = 25.51 * 1;
        iVol = 453600 *1;
        sVol = '453,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 22);
        iClose = 25.09 * 1;
        iVol = 335800 *1;
        sVol = '335,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 23);
        iClose = 24.90 * 1;
        iVol = 698500 *1;
        sVol = '698,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 24);
        iClose = 23.28 * 1;
        iVol = 1860000 *1;
        sVol = '1,860,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 27);
        iClose = 23.60 * 1;
        iVol = 1103700 *1;
        sVol = '1,103,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 28);
        iClose = 24.60 * 1;
        iVol = 1003900 *1;
        sVol = '1,003,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 29);
        iClose = 23.67 * 1;
        iVol = 911300 *1;
        sVol = '911,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 30);
        iClose = 24.08 * 1;
        iVol = 847200 *1;
        sVol = '847,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 9, 31);
        iClose = 24.24 * 1;
        iVol = 1018700 *1;
        sVol = '1,018,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 3);
        iClose = 24.35 * 1;
        iVol = 755100 *1;
        sVol = '755,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 4);
        iClose = 24.55 * 1;
        iVol = 593400 *1;
        sVol = '593,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 5);
        iClose = 25.14 * 1;
        iVol = 714400 *1;
        sVol = '714,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 6);
        iClose = 25.04 * 1;
        iVol = 727700 *1;
        sVol = '727,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 7);
        iClose = 25.20 * 1;
        iVol = 1008000 *1;
        sVol = '1,008,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 10);
        iClose = 25.21 * 1;
        iVol = 410200 *1;
        sVol = '410,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 11);
        iClose = 24.94 * 1;
        iVol = 770400 *1;
        sVol = '770,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 12);
        iClose = 25.46 * 1;
        iVol = 617100 *1;
        sVol = '617,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 13);
        iClose = 25.29 * 1;
        iVol = 545400 *1;
        sVol = '545,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 14);
        iClose = 25.24 * 1;
        iVol = 746700 *1;
        sVol = '746,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 17);
        iClose = 25.29 * 1;
        iVol = 541100 *1;
        sVol = '541,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 18);
        iClose = 25.32 * 1;
        iVol = 494300 *1;
        sVol = '494,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 19);
        iClose = 25.11 * 1;
        iVol = 501200 *1;
        sVol = '501,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 20);
        iClose = 25.31 * 1;
        iVol = 477800 *1;
        sVol = '477,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 21);
        iClose = 25.65 * 1;
        iVol = 600900 *1;
        sVol = '600,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 24);
        iClose = 25.73 * 1;
        iVol = 447600 *1;
        sVol = '447,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 25);
        iClose = 25.42 * 1;
        iVol = 577000 *1;
        sVol = '577,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 26);
        iClose = 25.40 * 1;
        iVol = 430700 *1;
        sVol = '430,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 10, 28);
        iClose = 25.16 * 1;
        iVol = 557600 *1;
        sVol = '557,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 1);
        iClose = 25.03 * 1;
        iVol = 740500 *1;
        sVol = '740,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 2);
        iClose = 25.11 * 1;
        iVol = 903600 *1;
        sVol = '903,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 3);
        iClose = 25.70 * 1;
        iVol = 517400 *1;
        sVol = '517,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 4);
        iClose = 25.28 * 1;
        iVol = 594100 *1;
        sVol = '594,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 5);
        iClose = 25.29 * 1;
        iVol = 582400 *1;
        sVol = '582,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 8);
        iClose = 25.12 * 1;
        iVol = 544300 *1;
        sVol = '544,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 9);
        iClose = 25.19 * 1;
        iVol = 946400 *1;
        sVol = '946,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 10);
        iClose = 24.59 * 1;
        iVol = 791200 *1;
        sVol = '791,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 11);
        iClose = 23.45 * 1;
        iVol = 1555400 *1;
        sVol = '1,555,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 12);
        iClose = 22.18 * 1;
        iVol = 1592100 *1;
        sVol = '1,592,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 15);
        iClose = 22.01 * 1;
        iVol = 1293500 *1;
        sVol = '1,293,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 16);
        iClose = 21.22 * 1;
        iVol = 1208000 *1;
        sVol = '1,208,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 17);
        iClose = 21.97 * 1;
        iVol = 953400 *1;
        sVol = '953,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 18);
        iClose = 22.18 * 1;
        iVol = 811100 *1;
        sVol = '811,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 19);
        iClose = 22.26 * 1;
        iVol = 1235700 *1;
        sVol = '1,235,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 22);
        iClose = 22.54 * 1;
        iVol = 627700 *1;
        sVol = '627,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 23);
        iClose = 22.67 * 1;
        iVol = 528200 *1;
        sVol = '528,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 24);
        iClose = 22.77 * 1;
        iVol = 270800 *1;
        sVol = '270,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 26);
        iClose = 23.09 * 1;
        iVol = 289000 *1;
        sVol = '289,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 29);
        iClose = 23.27 * 1;
        iVol = 454700 *1;
        sVol = '454,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 30);
        iClose = 23.23 * 1;
        iVol = 495800 *1;
        sVol = '495,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2014, 11, 31);
        iClose = 22.77 * 1;
        iVol = 557100 *1;
        sVol = '557,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 2);
        iClose = 23.00 * 1;
        iVol = 515600 *1;
        sVol = '515,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 5);
        iClose = 22.45 * 1;
        iVol = 573500 *1;
        sVol = '573,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 6);
        iClose = 22.15 * 1;
        iVol = 966000 *1;
        sVol = '966,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 7);
        iClose = 22.24 * 1;
        iVol = 553900 *1;
        sVol = '553,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 8);
        iClose = 22.67 * 1;
        iVol = 528500 *1;
        sVol = '528,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 9);
        iClose = 22.31 * 1;
        iVol = 459600 *1;
        sVol = '459,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 12);
        iClose = 22.87 * 1;
        iVol = 708200 *1;
        sVol = '708,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 13);
        iClose = 23.04 * 1;
        iVol = 1065600 *1;
        sVol = '1,065,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 14);
        iClose = 23.17 * 1;
        iVol = 735200 *1;
        sVol = '735,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 15);
        iClose = 22.88 * 1;
        iVol = 475200 *1;
        sVol = '475,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 16);
        iClose = 23.65 * 1;
        iVol = 839800 *1;
        sVol = '839,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 20);
        iClose = 23.78 * 1;
        iVol = 768300 *1;
        sVol = '768,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 21);
        iClose = 24.77 * 1;
        iVol = 1306200 *1;
        sVol = '1,306,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 22);
        iClose = 25.39 * 1;
        iVol = 940800 *1;
        sVol = '940,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 23);
        iClose = 25.20 * 1;
        iVol = 696800 *1;
        sVol = '696,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 26);
        iClose = 25.43 * 1;
        iVol = 545200 *1;
        sVol = '545,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 27);
        iClose = 25.39 * 1;
        iVol = 673400 *1;
        sVol = '673,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 28);
        iClose = 24.87 * 1;
        iVol = 738400 *1;
        sVol = '738,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 29);
        iClose = 25.18 * 1;
        iVol = 697200 *1;
        sVol = '697,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 0, 30);
        iClose = 25.07 * 1;
        iVol = 680800 *1;
        sVol = '680,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 2);
        iClose = 25.28 * 1;
        iVol = 747500 *1;
        sVol = '747,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 3);
        iClose = 25.43 * 1;
        iVol = 888900 *1;
        sVol = '888,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 4);
        iClose = 24.95 * 1;
        iVol = 672300 *1;
        sVol = '672,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 5);
        iClose = 25.84 * 1;
        iVol = 1094800 *1;
        sVol = '1,094,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 6);
        iClose = 26.21 * 1;
        iVol = 1384600 *1;
        sVol = '1,384,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 9);
        iClose = 27.36 * 1;
        iVol = 1930000 *1;
        sVol = '1,930,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 10);
        iClose = 26.87 * 1;
        iVol = 1308600 *1;
        sVol = '1,308,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 11);
        iClose = 26.75 * 1;
        iVol = 752400 *1;
        sVol = '752,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 12);
        iClose = 27.18 * 1;
        iVol = 451900 *1;
        sVol = '451,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 13);
        iClose = 27.31 * 1;
        iVol = 772300 *1;
        sVol = '772,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 17);
        iClose = 27.13 * 1;
        iVol = 668600 *1;
        sVol = '668,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 18);
        iClose = 27.21 * 1;
        iVol = 653300 *1;
        sVol = '653,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 19);
        iClose = 28.14 * 1;
        iVol = 1951800 *1;
        sVol = '1,951,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 20);
        iClose = 27.89 * 1;
        iVol = 485800 *1;
        sVol = '485,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 23);
        iClose = 27.95 * 1;
        iVol = 511100 *1;
        sVol = '511,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 24);
        iClose = 28.21 * 1;
        iVol = 616800 *1;
        sVol = '616,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 25);
        iClose = 28.70 * 1;
        iVol = 503100 *1;
        sVol = '503,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 26);
        iClose = 28.34 * 1;
        iVol = 533200 *1;
        sVol = '533,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 1, 27);
        iClose = 28.04 * 1;
        iVol = 729800 *1;
        sVol = '729,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 2);
        iClose = 28.42 * 1;
        iVol = 437200 *1;
        sVol = '437,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 3);
        iClose = 28.10 * 1;
        iVol = 351700 *1;
        sVol = '351,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 4);
        iClose = 30.25 * 1;
        iVol = 2077500 *1;
        sVol = '2,077,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 5);
        iClose = 30.44 * 1;
        iVol = 935300 *1;
        sVol = '935,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 6);
        iClose = 30.52 * 1;
        iVol = 1558600 *1;
        sVol = '1,558,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 9);
        iClose = 30.53 * 1;
        iVol = 744400 *1;
        sVol = '744,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 10);
        iClose = 29.00 * 1;
        iVol = 1079500 *1;
        sVol = '1,079,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 11);
        iClose = 29.54 * 1;
        iVol = 783600 *1;
        sVol = '783,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 12);
        iClose = 29.83 * 1;
        iVol = 446500 *1;
        sVol = '446,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 13);
        iClose = 29.12 * 1;
        iVol = 644900 *1;
        sVol = '644,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 16);
        iClose = 28.97 * 1;
        iVol = 1123400 *1;
        sVol = '1,123,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 17);
        iClose = 29.00 * 1;
        iVol = 632500 *1;
        sVol = '632,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 18);
        iClose = 28.79 * 1;
        iVol = 861400 *1;
        sVol = '861,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 19);
        iClose = 28.05 * 1;
        iVol = 518500 *1;
        sVol = '518,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 20);
        iClose = 29.25 * 1;
        iVol = 2433800 *1;
        sVol = '2,433,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 23);
        iClose = 28.25 * 1;
        iVol = 1231100 *1;
        sVol = '1,231,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 24);
        iClose = 28.05 * 1;
        iVol = 737800 *1;
        sVol = '737,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 25);
        iClose = 27.06 * 1;
        iVol = 1026600 *1;
        sVol = '1,026,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 26);
        iClose = 27.19 * 1;
        iVol = 999400 *1;
        sVol = '999,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 27);
        iClose = 31.00 * 1;
        iVol = 9814800 *1;
        sVol = '9,814,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 30);
        iClose = 32.41 * 1;
        iVol = 3499500 *1;
        sVol = '3,499,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 2, 31);
        iClose = 32.04 * 1;
        iVol = 1814600 *1;
        sVol = '1,814,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 1);
        iClose = 31.99 * 1;
        iVol = 1517400 *1;
        sVol = '1,517,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 2);
        iClose = 31.47 * 1;
        iVol = 1547700 *1;
        sVol = '1,547,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 6);
        iClose = 31.85 * 1;
        iVol = 1560100 *1;
        sVol = '1,560,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 7);
        iClose = 31.78 * 1;
        iVol = 1315600 *1;
        sVol = '1,315,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 8);
        iClose = 31.39 * 1;
        iVol = 963300 *1;
        sVol = '963,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 9);
        iClose = 31.71 * 1;
        iVol = 1064700 *1;
        sVol = '1,064,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 10);
        iClose = 32.11 * 1;
        iVol = 921000 *1;
        sVol = '921,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 13);
        iClose = 32.18 * 1;
        iVol = 741300 *1;
        sVol = '741,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 14);
        iClose = 31.99 * 1;
        iVol = 919900 *1;
        sVol = '919,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 15);
        iClose = 32.12 * 1;
        iVol = 765800 *1;
        sVol = '765,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 16);
        iClose = 31.85 * 1;
        iVol = 443400 *1;
        sVol = '443,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 17);
        iClose = 31.53 * 1;
        iVol = 532700 *1;
        sVol = '532,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 20);
        iClose = 31.69 * 1;
        iVol = 1482500 *1;
        sVol = '1,482,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 21);
        iClose = 31.14 * 1;
        iVol = 563900 *1;
        sVol = '563,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 22);
        iClose = 31.10 * 1;
        iVol = 436900 *1;
        sVol = '436,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 23);
        iClose = 30.94 * 1;
        iVol = 610200 *1;
        sVol = '610,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 24);
        iClose = 30.84 * 1;
        iVol = 604400 *1;
        sVol = '604,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 27);
        iClose = 30.64 * 1;
        iVol = 792300 *1;
        sVol = '792,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 28);
        iClose = 30.74 * 1;
        iVol = 2291200 *1;
        sVol = '2,291,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 29);
        iClose = 30.02 * 1;
        iVol = 1055300 *1;
        sVol = '1,055,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 3, 30);
        iClose = 29.53 * 1;
        iVol = 1057100 *1;
        sVol = '1,057,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 1);
        iClose = 30.02 * 1;
        iVol = 805600 *1;
        sVol = '805,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 4);
        iClose = 30.48 * 1;
        iVol = 914500 *1;
        sVol = '914,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 5);
        iClose = 29.49 * 1;
        iVol = 1105900 *1;
        sVol = '1,105,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 6);
        iClose = 29.61 * 1;
        iVol = 687000 *1;
        sVol = '687,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 7);
        iClose = 29.41 * 1;
        iVol = 1113200 *1;
        sVol = '1,113,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 8);
        iClose = 29.55 * 1;
        iVol = 537900 *1;
        sVol = '537,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 11);
        iClose = 29.00 * 1;
        iVol = 552500 *1;
        sVol = '552,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 12);
        iClose = 28.46 * 1;
        iVol = 739400 *1;
        sVol = '739,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 13);
        iClose = 28.39 * 1;
        iVol = 556800 *1;
        sVol = '556,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 14);
        iClose = 29.26 * 1;
        iVol = 962200 *1;
        sVol = '962,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 15);
        iClose = 28.68 * 1;
        iVol = 929400 *1;
        sVol = '929,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 18);
        iClose = 29.15 * 1;
        iVol = 931200 *1;
        sVol = '931,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 19);
        iClose = 29.79 * 1;
        iVol = 1054700 *1;
        sVol = '1,054,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 20);
        iClose = 29.89 * 1;
        iVol = 1476900 *1;
        sVol = '1,476,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 21);
        iClose = 30.44 * 1;
        iVol = 950100 *1;
        sVol = '950,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 22);
        iClose = 29.70 * 1;
        iVol = 648700 *1;
        sVol = '648,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 26);
        iClose = 29.19 * 1;
        iVol = 1479300 *1;
        sVol = '1,479,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 27);
        iClose = 29.28 * 1;
        iVol = 1254800 *1;
        sVol = '1,254,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 28);
        iClose = 29.44 * 1;
        iVol = 533600 *1;
        sVol = '533,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 4, 29);
        iClose = 29.24 * 1;
        iVol = 684200 *1;
        sVol = '684,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 1);
        iClose = 28.92 * 1;
        iVol = 743900 *1;
        sVol = '743,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 2);
        iClose = 29.00 * 1;
        iVol = 441700 *1;
        sVol = '441,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 3);
        iClose = 29.53 * 1;
        iVol = 772100 *1;
        sVol = '772,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 4);
        iClose = 29.06 * 1;
        iVol = 482100 *1;
        sVol = '482,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 5);
        iClose = 28.99 * 1;
        iVol = 416700 *1;
        sVol = '416,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 8);
        iClose = 28.66 * 1;
        iVol = 527400 *1;
        sVol = '527,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 9);
        iClose = 28.71 * 1;
        iVol = 1010800 *1;
        sVol = '1,010,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 10);
        iClose = 29.05 * 1;
        iVol = 499400 *1;
        sVol = '499,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 11);
        iClose = 28.73 * 1;
        iVol = 479900 *1;
        sVol = '479,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 12);
        iClose = 28.51 * 1;
        iVol = 407300 *1;
        sVol = '407,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 15);
        iClose = 28.46 * 1;
        iVol = 710500 *1;
        sVol = '710,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 16);
        iClose = 28.54 * 1;
        iVol = 716000 *1;
        sVol = '716,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 17);
        iClose = 28.10 * 1;
        iVol = 1011600 *1;
        sVol = '1,011,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 18);
        iClose = 28.25 * 1;
        iVol = 1402600 *1;
        sVol = '1,402,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 19);
        iClose = 27.91 * 1;
        iVol = 1246500 *1;
        sVol = '1,246,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 22);
        iClose = 27.85 * 1;
        iVol = 803600 *1;
        sVol = '803,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 23);
        iClose = 27.43 * 1;
        iVol = 1135500 *1;
        sVol = '1,135,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 24);
        iClose = 27.23 * 1;
        iVol = 868600 *1;
        sVol = '868,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 25);
        iClose = 27.81 * 1;
        iVol = 1564200 *1;
        sVol = '1,564,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 26);
        iClose = 27.76 * 1;
        iVol = 3091900 *1;
        sVol = '3,091,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 29);
        iClose = 26.83 * 1;
        iVol = 884400 *1;
        sVol = '884,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 5, 30);
        iClose = 26.95 * 1;
        iVol = 958500 *1;
        sVol = '958,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 1);
        iClose = 26.37 * 1;
        iVol = 1827400 *1;
        sVol = '1,827,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 2);
        iClose = 25.65 * 1;
        iVol = 1578100 *1;
        sVol = '1,578,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 6);
        iClose = 25.59 * 1;
        iVol = 1474900 *1;
        sVol = '1,474,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 7);
        iClose = 25.00 * 1;
        iVol = 2870700 *1;
        sVol = '2,870,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 8);
        iClose = 25.17 * 1;
        iVol = 1870400 *1;
        sVol = '1,870,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 9);
        iClose = 25.04 * 1;
        iVol = 1033100 *1;
        sVol = '1,033,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 10);
        iClose = 25.26 * 1;
        iVol = 864700 *1;
        sVol = '864,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 13);
        iClose = 25.59 * 1;
        iVol = 710500 *1;
        sVol = '710,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 14);
        iClose = 25.58 * 1;
        iVol = 704800 *1;
        sVol = '704,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 15);
        iClose = 25.05 * 1;
        iVol = 1287300 *1;
        sVol = '1,287,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 16);
        iClose = 24.47 * 1;
        iVol = 1397100 *1;
        sVol = '1,397,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 17);
        iClose = 24.20 * 1;
        iVol = 2208800 *1;
        sVol = '2,208,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 20);
        iClose = 23.69 * 1;
        iVol = 2067500 *1;
        sVol = '2,067,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 21);
        iClose = 23.74 * 1;
        iVol = 1758700 *1;
        sVol = '1,758,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 22);
        iClose = 23.66 * 1;
        iVol = 650900 *1;
        sVol = '650,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 23);
        iClose = 23.48 * 1;
        iVol = 996600 *1;
        sVol = '996,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 24);
        iClose = 22.73 * 1;
        iVol = 1081900 *1;
        sVol = '1,081,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 27);
        iClose = 22.38 * 1;
        iVol = 766000 *1;
        sVol = '766,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 28);
        iClose = 22.74 * 1;
        iVol = 855900 *1;
        sVol = '855,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 29);
        iClose = 23.20 * 1;
        iVol = 1120100 *1;
        sVol = '1,120,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 30);
        iClose = 23.02 * 1;
        iVol = 965700 *1;
        sVol = '965,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 6, 31);
        iClose = 22.99 * 1;
        iVol = 2709700 *1;
        sVol = '2,709,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 3);
        iClose = 22.40 * 1;
        iVol = 1286700 *1;
        sVol = '1,286,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 4);
        iClose = 22.47 * 1;
        iVol = 1030100 *1;
        sVol = '1,030,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 5);
        iClose = 22.50 * 1;
        iVol = 990100 *1;
        sVol = '990,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 6);
        iClose = 22.53 * 1;
        iVol = 984400 *1;
        sVol = '984,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 7);
        iClose = 21.60 * 1;
        iVol = 696800 *1;
        sVol = '696,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 10);
        iClose = 21.96 * 1;
        iVol = 976900 *1;
        sVol = '976,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 11);
        iClose = 21.31 * 1;
        iVol = 1009000 *1;
        sVol = '1,009,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 12);
        iClose = 20.87 * 1;
        iVol = 1121000 *1;
        sVol = '1,121,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 13);
        iClose = 20.75 * 1;
        iVol = 937700 *1;
        sVol = '937,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 14);
        iClose = 20.96 * 1;
        iVol = 874800 *1;
        sVol = '874,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 17);
        iClose = 21.21 * 1;
        iVol = 2333100 *1;
        sVol = '2,333,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 18);
        iClose = 20.72 * 1;
        iVol = 554900 *1;
        sVol = '554,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 19);
        iClose = 20.33 * 1;
        iVol = 721700 *1;
        sVol = '721,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 20);
        iClose = 19.96 * 1;
        iVol = 763500 *1;
        sVol = '763,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 21);
        iClose = 19.94 * 1;
        iVol = 1303700 *1;
        sVol = '1,303,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 24);
        iClose = 19.25 * 1;
        iVol = 1408400 *1;
        sVol = '1,408,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 25);
        iClose = 18.77 * 1;
        iVol = 1486700 *1;
        sVol = '1,486,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 26);
        iClose = 18.80 * 1;
        iVol = 1101500 *1;
        sVol = '1,101,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 27);
        iClose = 19.64 * 1;
        iVol = 1875500 *1;
        sVol = '1,875,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 28);
        iClose = 19.79 * 1;
        iVol = 881600 *1;
        sVol = '881,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 7, 31);
        iClose = 19.96 * 1;
        iVol = 1362400 *1;
        sVol = '1,362,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 1);
        iClose = 19.65 * 1;
        iVol = 1821000 *1;
        sVol = '1,821,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 2);
        iClose = 18.49 * 1;
        iVol = 7784700 *1;
        sVol = '7,784,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 3);
        iClose = 18.92 * 1;
        iVol = 5828800 *1;
        sVol = '5,828,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 4);
        iClose = 19.04 * 1;
        iVol = 4744400 *1;
        sVol = '4,744,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 8);
        iClose = 19.71 * 1;
        iVol = 2892600 *1;
        sVol = '2,892,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 9);
        iClose = 19.55 * 1;
        iVol = 2278500 *1;
        sVol = '2,278,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 10);
        iClose = 19.24 * 1;
        iVol = 3288300 *1;
        sVol = '3,288,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 11);
        iClose = 19.12 * 1;
        iVol = 2767400 *1;
        sVol = '2,767,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 14);
        iClose = 18.89 * 1;
        iVol = 2976800 *1;
        sVol = '2,976,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 15);
        iClose = 18.83 * 1;
        iVol = 3368300 *1;
        sVol = '3,368,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 16);
        iClose = 18.85 * 1;
        iVol = 3006800 *1;
        sVol = '3,006,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 17);
        iClose = 18.36 * 1;
        iVol = 2971900 *1;
        sVol = '2,971,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 18);
        iClose = 18.05 * 1;
        iVol = 4476200 *1;
        sVol = '4,476,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 21);
        iClose = 18.04 * 1;
        iVol = 3159500 *1;
        sVol = '3,159,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 22);
        iClose = 17.87 * 1;
        iVol = 2793400 *1;
        sVol = '2,793,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 23);
        iClose = 17.06 * 1;
        iVol = 2850700 *1;
        sVol = '2,850,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 24);
        iClose = 17.09 * 1;
        iVol = 3743700 *1;
        sVol = '3,743,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 25);
        iClose = 16.76 * 1;
        iVol = 5046800 *1;
        sVol = '5,046,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 28);
        iClose = 15.82 * 1;
        iVol = 4998600 *1;
        sVol = '4,998,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 29);
        iClose = 16.11 * 1;
        iVol = 5423700 *1;
        sVol = '5,423,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 8, 30);
        iClose = 16.81 * 1;
        iVol = 7980300 *1;
        sVol = '7,980,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 1);
        iClose = 16.94 * 1;
        iVol = 5058000 *1;
        sVol = '5,058,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 2);
        iClose = 17.46 * 1;
        iVol = 9098700 *1;
        sVol = '9,098,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 5);
        iClose = 17.49 * 1;
        iVol = 23664300 *1;
        sVol = '23,664,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 6);
        iClose = 17.48 * 1;
        iVol = 12781500 *1;
        sVol = '12,781,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 7);
        iClose = 17.67 * 1;
        iVol = 5478100 *1;
        sVol = '5,478,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 8);
        iClose = 18.37 * 1;
        iVol = 7029100 *1;
        sVol = '7,029,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 9);
        iClose = 18.07 * 1;
        iVol = 6579700 *1;
        sVol = '6,579,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 12);
        iClose = 17.49 * 1;
        iVol = 2823000 *1;
        sVol = '2,823,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 13);
        iClose = 17.55 * 1;
        iVol = 2944900 *1;
        sVol = '2,944,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 14);
        iClose = 17.95 * 1;
        iVol = 7215000 *1;
        sVol = '7,215,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 15);
        iClose = 18.40 * 1;
        iVol = 8230900 *1;
        sVol = '8,230,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 16);
        iClose = 18.74 * 1;
        iVol = 6897900 *1;
        sVol = '6,897,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 19);
        iClose = 18.57 * 1;
        iVol = 3463100 *1;
        sVol = '3,463,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 20);
        iClose = 18.51 * 1;
        iVol = 3504800 *1;
        sVol = '3,504,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 21);
        iClose = 18.63 * 1;
        iVol = 4173600 *1;
        sVol = '4,173,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 22);
        iClose = 19.41 * 1;
        iVol = 4746900 *1;
        sVol = '4,746,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 23);
        iClose = 19.35 * 1;
        iVol = 4436100 *1;
        sVol = '4,436,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 26);
        iClose = 18.83 * 1;
        iVol = 2315700 *1;
        sVol = '2,315,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 27);
        iClose = 17.96 * 1;
        iVol = 3079100 *1;
        sVol = '3,079,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 28);
        iClose = 18.22 * 1;
        iVol = 4188200 *1;
        sVol = '4,188,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 29);
        iClose = 18.62 * 1;
        iVol = 2071700 *1;
        sVol = '2,071,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 9, 30);
        iClose = 19.18 * 1;
        iVol = 3367900 *1;
        sVol = '3,367,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 2);
        iClose = 19.48 * 1;
        iVol = 3939200 *1;
        sVol = '3,939,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 3);
        iClose = 19.93 * 1;
        iVol = 6523900 *1;
        sVol = '6,523,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 4);
        iClose = 19.41 * 1;
        iVol = 3702500 *1;
        sVol = '3,702,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 5);
        iClose = 19.40 * 1;
        iVol = 2858500 *1;
        sVol = '2,858,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 6);
        iClose = 20.36 * 1;
        iVol = 3984800 *1;
        sVol = '3,984,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 9);
        iClose = 20.33 * 1;
        iVol = 3600300 *1;
        sVol = '3,600,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 10);
        iClose = 20.11 * 1;
        iVol = 2604600 *1;
        sVol = '2,604,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 11);
        iClose = 19.74 * 1;
        iVol = 2518200 *1;
        sVol = '2,518,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 12);
        iClose = 19.04 * 1;
        iVol = 2605100 *1;
        sVol = '2,605,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 13);
        iClose = 19.30 * 1;
        iVol = 2112300 *1;
        sVol = '2,112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 16);
        iClose = 20.36 * 1;
        iVol = 2648800 *1;
        sVol = '2,648,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 17);
        iClose = 20.45 * 1;
        iVol = 2666800 *1;
        sVol = '2,666,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 18);
        iClose = 20.72 * 1;
        iVol = 2189400 *1;
        sVol = '2,189,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 19);
        iClose = 20.83 * 1;
        iVol = 2417000 *1;
        sVol = '2,417,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 20);
        iClose = 21.08 * 1;
        iVol = 2104200 *1;
        sVol = '2,104,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 23);
        iClose = 21.34 * 1;
        iVol = 3078100 *1;
        sVol = '3,078,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 24);
        iClose = 21.89 * 1;
        iVol = 2729600 *1;
        sVol = '2,729,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 25);
        iClose = 21.98 * 1;
        iVol = 1997200 *1;
        sVol = '1,997,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 27);
        iClose = 21.87 * 1;
        iVol = 939800 *1;
        sVol = '939,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 10, 30);
        iClose = 21.77 * 1;
        iVol = 2143100 *1;
        sVol = '2,143,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 1);
        iClose = 21.50 * 1;
        iVol = 2438900 *1;
        sVol = '2,438,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 2);
        iClose = 21.19 * 1;
        iVol = 1829400 *1;
        sVol = '1,829,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 3);
        iClose = 21.42 * 1;
        iVol = 2243000 *1;
        sVol = '2,243,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 4);
        iClose = 21.50 * 1;
        iVol = 2190700 *1;
        sVol = '2,190,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 7);
        iClose = 21.15 * 1;
        iVol = 2388300 *1;
        sVol = '2,388,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 8);
        iClose = 20.66 * 1;
        iVol = 2265000 *1;
        sVol = '2,265,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 9);
        iClose = 20.53 * 1;
        iVol = 3159200 *1;
        sVol = '3,159,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 10);
        iClose = 20.28 * 1;
        iVol = 2307600 *1;
        sVol = '2,307,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 11);
        iClose = 19.06 * 1;
        iVol = 2959500 *1;
        sVol = '2,959,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 14);
        iClose = 18.34 * 1;
        iVol = 3311400 *1;
        sVol = '3,311,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 15);
        iClose = 18.20 * 1;
        iVol = 2591400 *1;
        sVol = '2,591,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 16);
        iClose = 18.41 * 1;
        iVol = 3096400 *1;
        sVol = '3,096,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 17);
        iClose = 17.75 * 1;
        iVol = 2734900 *1;
        sVol = '2,734,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 18);
        iClose = 17.34 * 1;
        iVol = 8465900 *1;
        sVol = '8,465,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 21);
        iClose = 17.32 * 1;
        iVol = 2743500 *1;
        sVol = '2,743,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 22);
        iClose = 18.01 * 1;
        iVol = 1932000 *1;
        sVol = '1,932,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 23);
        iClose = 18.85 * 1;
        iVol = 3065100 *1;
        sVol = '3,065,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 24);
        iClose = 18.53 * 1;
        iVol = 979400 *1;
        sVol = '979,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 28);
        iClose = 18.46 * 1;
        iVol = 1348500 *1;
        sVol = '1,348,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 29);
        iClose = 18.19 * 1;
        iVol = 2177400 *1;
        sVol = '2,177,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 30);
        iClose = 17.60 * 1;
        iVol = 2456500 *1;
        sVol = '2,456,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2015, 11, 31);
        iClose = 17.26 * 1;
        iVol = 2027300 *1;
        sVol = '2,027,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 4);
        iClose = 17.58 * 1;
        iVol = 3716600 *1;
        sVol = '3,716,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 5);
        iClose = 17.52 * 1;
        iVol = 2491900 *1;
        sVol = '2,491,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 6);
        iClose = 16.86 * 1;
        iVol = 2209400 *1;
        sVol = '2,209,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 7);
        iClose = 16.44 * 1;
        iVol = 3550900 *1;
        sVol = '3,550,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 8);
        iClose = 16.83 * 1;
        iVol = 3456500 *1;
        sVol = '3,456,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 11);
        iClose = 16.52 * 1;
        iVol = 2679200 *1;
        sVol = '2,679,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 12);
        iClose = 16.09 * 1;
        iVol = 2856600 *1;
        sVol = '2,856,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 13);
        iClose = 15.71 * 1;
        iVol = 2685300 *1;
        sVol = '2,685,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 14);
        iClose = 16.39 * 1;
        iVol = 3188900 *1;
        sVol = '3,188,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 15);
        iClose = 15.82 * 1;
        iVol = 2809100 *1;
        sVol = '2,809,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 19);
        iClose = 14.91 * 1;
        iVol = 5015400 *1;
        sVol = '5,015,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 20);
        iClose = 14.51 * 1;
        iVol = 4727000 *1;
        sVol = '4,727,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 21);
        iClose = 14.63 * 1;
        iVol = 2384000 *1;
        sVol = '2,384,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 22);
        iClose = 14.87 * 1;
        iVol = 4147200 *1;
        sVol = '4,147,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 25);
        iClose = 14.08 * 1;
        iVol = 2489800 *1;
        sVol = '2,489,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 26);
        iClose = 14.54 * 1;
        iVol = 2398100 *1;
        sVol = '2,398,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 27);
        iClose = 14.50 * 1;
        iVol = 1754400 *1;
        sVol = '1,754,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 28);
        iClose = 14.73 * 1;
        iVol = 2277600 *1;
        sVol = '2,277,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 0, 29);
        iClose = 16.94 * 1;
        iVol = 6709400 *1;
        sVol = '6,709,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 1);
        iClose = 16.25 * 1;
        iVol = 3621100 *1;
        sVol = '3,621,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 2);
        iClose = 15.66 * 1;
        iVol = 2985700 *1;
        sVol = '2,985,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 3);
        iClose = 13.70 * 1;
        iVol = 8871100 *1;
        sVol = '8,871,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 4);
        iClose = 13.80 * 1;
        iVol = 3777300 *1;
        sVol = '3,777,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 5);
        iClose = 13.50 * 1;
        iVol = 4546900 *1;
        sVol = '4,546,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 8);
        iClose = 12.92 * 1;
        iVol = 6096400 *1;
        sVol = '6,096,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 9);
        iClose = 12.90 * 1;
        iVol = 5805000 *1;
        sVol = '5,805,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 10);
        iClose = 12.78 * 1;
        iVol = 5836000 *1;
        sVol = '5,836,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 11);
        iClose = 13.05 * 1;
        iVol = 5073600 *1;
        sVol = '5,073,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 12);
        iClose = 13.02 * 1;
        iVol = 3046000 *1;
        sVol = '3,046,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 16);
        iClose = 13.82 * 1;
        iVol = 4698800 *1;
        sVol = '4,698,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 17);
        iClose = 14.34 * 1;
        iVol = 4702600 *1;
        sVol = '4,702,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 18);
        iClose = 14.43 * 1;
        iVol = 3026800 *1;
        sVol = '3,026,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 19);
        iClose = 14.59 * 1;
        iVol = 3959100 *1;
        sVol = '3,959,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 22);
        iClose = 15.48 * 1;
        iVol = 5172400 *1;
        sVol = '5,172,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 23);
        iClose = 14.72 * 1;
        iVol = 3247800 *1;
        sVol = '3,247,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 24);
        iClose = 15.06 * 1;
        iVol = 3177700 *1;
        sVol = '3,177,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 25);
        iClose = 15.03 * 1;
        iVol = 2340300 *1;
        sVol = '2,340,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 26);
        iClose = 15.08 * 1;
        iVol = 2422300 *1;
        sVol = '2,422,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 1, 29);
        iClose = 15.16 * 1;
        iVol = 2169700 *1;
        sVol = '2,169,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 1);
        iClose = 15.45 * 1;
        iVol = 2511200 *1;
        sVol = '2,511,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 2);
        iClose = 15.84 * 1;
        iVol = 2389200 *1;
        sVol = '2,389,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 3);
        iClose = 16.24 * 1;
        iVol = 2568200 *1;
        sVol = '2,568,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 4);
        iClose = 16.19 * 1;
        iVol = 2505100 *1;
        sVol = '2,505,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 7);
        iClose = 16.71 * 1;
        iVol = 2621600 *1;
        sVol = '2,621,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 8);
        iClose = 15.43 * 1;
        iVol = 3338800 *1;
        sVol = '3,338,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 9);
        iClose = 15.20 * 1;
        iVol = 3951300 *1;
        sVol = '3,951,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 10);
        iClose = 15.19 * 1;
        iVol = 3611800 *1;
        sVol = '3,611,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 11);
        iClose = 16.07 * 1;
        iVol = 2464200 *1;
        sVol = '2,464,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 14);
        iClose = 16.02 * 1;
        iVol = 1675900 *1;
        sVol = '1,675,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 15);
        iClose = 15.51 * 1;
        iVol = 2490600 *1;
        sVol = '2,490,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 16);
        iClose = 15.89 * 1;
        iVol = 3304100 *1;
        sVol = '3,304,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 17);
        iClose = 16.59 * 1;
        iVol = 3292400 *1;
        sVol = '3,292,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 18);
        iClose = 17.32 * 1;
        iVol = 7349700 *1;
        sVol = '7,349,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 21);
        iClose = 17.39 * 1;
        iVol = 2677300 *1;
        sVol = '2,677,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 22);
        iClose = 17.03 * 1;
        iVol = 2588800 *1;
        sVol = '2,588,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 23);
        iClose = 16.32 * 1;
        iVol = 2959400 *1;
        sVol = '2,959,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 24);
        iClose = 16.32 * 1;
        iVol = 2509900 *1;
        sVol = '2,509,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 28);
        iClose = 16.55 * 1;
        iVol = 2165400 *1;
        sVol = '2,165,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 29);
        iClose = 16.98 * 1;
        iVol = 2717000 *1;
        sVol = '2,717,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 30);
        iClose = 17.45 * 1;
        iVol = 3682500 *1;
        sVol = '3,682,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 2, 31);
        iClose = 17.37 * 1;
        iVol = 4491500 *1;
        sVol = '4,491,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 1);
        iClose = 17.53 * 1;
        iVol = 3171100 *1;
        sVol = '3,171,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 4);
        iClose = 17.15 * 1;
        iVol = 4438300 *1;
        sVol = '4,438,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 5);
        iClose = 16.87 * 1;
        iVol = 2540100 *1;
        sVol = '2,540,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 6);
        iClose = 17.15 * 1;
        iVol = 2910100 *1;
        sVol = '2,910,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 7);
        iClose = 16.93 * 1;
        iVol = 3044600 *1;
        sVol = '3,044,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 8);
        iClose = 17.08 * 1;
        iVol = 2881000 *1;
        sVol = '2,881,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 11);
        iClose = 17.02 * 1;
        iVol = 1899400 *1;
        sVol = '1,899,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 12);
        iClose = 17.92 * 1;
        iVol = 2160400 *1;
        sVol = '2,160,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 13);
        iClose = 17.87 * 1;
        iVol = 4095900 *1;
        sVol = '4,095,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 14);
        iClose = 17.68 * 1;
        iVol = 2705100 *1;
        sVol = '2,705,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 15);
        iClose = 18.86 * 1;
        iVol = 4058000 *1;
        sVol = '4,058,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 18);
        iClose = 18.87 * 1;
        iVol = 2742600 *1;
        sVol = '2,742,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 19);
        iClose = 19.58 * 1;
        iVol = 3072400 *1;
        sVol = '3,072,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 20);
        iClose = 19.81 * 1;
        iVol = 2906900 *1;
        sVol = '2,906,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 21);
        iClose = 20.78 * 1;
        iVol = 7797000 *1;
        sVol = '7,797,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 22);
        iClose = 21.51 * 1;
        iVol = 6751400 *1;
        sVol = '6,751,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 25);
        iClose = 21.12 * 1;
        iVol = 8608700 *1;
        sVol = '8,608,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 26);
        iClose = 21.82 * 1;
        iVol = 3405700 *1;
        sVol = '3,405,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 27);
        iClose = 22.24 * 1;
        iVol = 3430200 *1;
        sVol = '3,430,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 28);
        iClose = 21.84 * 1;
        iVol = 2930000 *1;
        sVol = '2,930,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 3, 29);
        iClose = 21.79 * 1;
        iVol = 2849600 *1;
        sVol = '2,849,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 2);
        iClose = 21.84 * 1;
        iVol = 4200100 *1;
        sVol = '4,200,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 3);
        iClose = 22.17 * 1;
        iVol = 6530700 *1;
        sVol = '6,530,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 4);
        iClose = 22.24 * 1;
        iVol = 4625800 *1;
        sVol = '4,625,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 5);
        iClose = 21.77 * 1;
        iVol = 3316400 *1;
        sVol = '3,316,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 6);
        iClose = 21.98 * 1;
        iVol = 2573800 *1;
        sVol = '2,573,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 9);
        iClose = 21.47 * 1;
        iVol = 6300200 *1;
        sVol = '6,300,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 10);
        iClose = 21.83 * 1;
        iVol = 2477000 *1;
        sVol = '2,477,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 11);
        iClose = 21.81 * 1;
        iVol = 2463500 *1;
        sVol = '2,463,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 12);
        iClose = 21.53 * 1;
        iVol = 1936800 *1;
        sVol = '1,936,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 13);
        iClose = 21.22 * 1;
        iVol = 3688300 *1;
        sVol = '3,688,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 16);
        iClose = 21.68 * 1;
        iVol = 3766700 *1;
        sVol = '3,766,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 17);
        iClose = 21.36 * 1;
        iVol = 2922100 *1;
        sVol = '2,922,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 18);
        iClose = 20.74 * 1;
        iVol = 3078000 *1;
        sVol = '3,078,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 19);
        iClose = 20.54 * 1;
        iVol = 2463500 *1;
        sVol = '2,463,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 20);
        iClose = 20.77 * 1;
        iVol = 2049700 *1;
        sVol = '2,049,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 23);
        iClose = 20.98 * 1;
        iVol = 1720400 *1;
        sVol = '1,720,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 24);
        iClose = 21.74 * 1;
        iVol = 2732100 *1;
        sVol = '2,732,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 25);
        iClose = 22.41 * 1;
        iVol = 2752700 *1;
        sVol = '2,752,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 26);
        iClose = 22.50 * 1;
        iVol = 2638400 *1;
        sVol = '2,638,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 27);
        iClose = 22.73 * 1;
        iVol = 2441600 *1;
        sVol = '2,441,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 4, 31);
        iClose = 23.01 * 1;
        iVol = 2521900 *1;
        sVol = '2,521,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 1);
        iClose = 22.80 * 1;
        iVol = 2048400 *1;
        sVol = '2,048,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 2);
        iClose = 22.82 * 1;
        iVol = 1911100 *1;
        sVol = '1,911,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 3);
        iClose = 22.86 * 1;
        iVol = 2078800 *1;
        sVol = '2,078,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 6);
        iClose = 23.72 * 1;
        iVol = 3113000 *1;
        sVol = '3,113,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 7);
        iClose = 23.81 * 1;
        iVol = 1962200 *1;
        sVol = '1,962,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 8);
        iClose = 23.85 * 1;
        iVol = 2259500 *1;
        sVol = '2,259,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 9);
        iClose = 23.63 * 1;
        iVol = 2100100 *1;
        sVol = '2,100,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 10);
        iClose = 24.77 * 1;
        iVol = 7545500 *1;
        sVol = '7,545,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 13);
        iClose = 24.56 * 1;
        iVol = 3425500 *1;
        sVol = '3,425,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 14);
        iClose = 24.08 * 1;
        iVol = 2258100 *1;
        sVol = '2,258,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 15);
        iClose = 24.05 * 1;
        iVol = 1718700 *1;
        sVol = '1,718,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 16);
        iClose = 23.76 * 1;
        iVol = 2127600 *1;
        sVol = '2,127,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 17);
        iClose = 23.96 * 1;
        iVol = 5086500 *1;
        sVol = '5,086,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 20);
        iClose = 23.88 * 1;
        iVol = 3093300 *1;
        sVol = '3,093,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 21);
        iClose = 24.03 * 1;
        iVol = 2274600 *1;
        sVol = '2,274,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 22);
        iClose = 24.31 * 1;
        iVol = 2214600 *1;
        sVol = '2,214,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 23);
        iClose = 24.96 * 1;
        iVol = 2436400 *1;
        sVol = '2,436,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 24);
        iClose = 22.98 * 1;
        iVol = 5023200 *1;
        sVol = '5,023,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 27);
        iClose = 21.56 * 1;
        iVol = 3601400 *1;
        sVol = '3,601,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 28);
        iClose = 23.06 * 1;
        iVol = 3278400 *1;
        sVol = '3,278,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 29);
        iClose = 24.04 * 1;
        iVol = 3027800 *1;
        sVol = '3,027,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 5, 30);
        iClose = 24.84 * 1;
        iVol = 4574700 *1;
        sVol = '4,574,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 1);
        iClose = 24.89 * 1;
        iVol = 3104700 *1;
        sVol = '3,104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 5);
        iClose = 24.30 * 1;
        iVol = 2014300 *1;
        sVol = '2,014,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 6);
        iClose = 24.01 * 1;
        iVol = 2054700 *1;
        sVol = '2,054,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 7);
        iClose = 24.29 * 1;
        iVol = 1871300 *1;
        sVol = '1,871,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 8);
        iClose = 25.02 * 1;
        iVol = 2553300 *1;
        sVol = '2,553,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 11);
        iClose = 25.30 * 1;
        iVol = 2651200 *1;
        sVol = '2,651,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 12);
        iClose = 25.94 * 1;
        iVol = 2571800 *1;
        sVol = '2,571,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 13);
        iClose = 25.61 * 1;
        iVol = 2042800 *1;
        sVol = '2,042,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 14);
        iClose = 25.60 * 1;
        iVol = 1266400 *1;
        sVol = '1,266,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 15);
        iClose = 25.77 * 1;
        iVol = 1080900 *1;
        sVol = '1,080,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 18);
        iClose = 25.92 * 1;
        iVol = 1538500 *1;
        sVol = '1,538,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 19);
        iClose = 25.98 * 1;
        iVol = 1950100 *1;
        sVol = '1,950,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 20);
        iClose = 26.28 * 1;
        iVol = 1832600 *1;
        sVol = '1,832,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 21);
        iClose = 26.08 * 1;
        iVol = 1245500 *1;
        sVol = '1,245,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 22);
        iClose = 20.64 * 1;
        iVol = 20310400 *1;
        sVol = '20,310,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 25);
        iClose = 20.84 * 1;
        iVol = 5027100 *1;
        sVol = '5,027,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 26);
        iClose = 21.11 * 1;
        iVol = 3689300 *1;
        sVol = '3,689,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 27);
        iClose = 21.34 * 1;
        iVol = 2513900 *1;
        sVol = '2,513,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 28);
        iClose = 21.16 * 1;
        iVol = 2293500 *1;
        sVol = '2,293,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 6, 29);
        iClose = 20.90 * 1;
        iVol = 2725600 *1;
        sVol = '2,725,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 1);
        iClose = 20.85 * 1;
        iVol = 2152300 *1;
        sVol = '2,152,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 2);
        iClose = 20.70 * 1;
        iVol = 3700900 *1;
        sVol = '3,700,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 3);
        iClose = 21.09 * 1;
        iVol = 2572300 *1;
        sVol = '2,572,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 4);
        iClose = 20.85 * 1;
        iVol = 2171800 *1;
        sVol = '2,171,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 5);
        iClose = 20.84 * 1;
        iVol = 2198000 *1;
        sVol = '2,198,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 8);
        iClose = 20.95 * 1;
        iVol = 2237000 *1;
        sVol = '2,237,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 9);
        iClose = 21.00 * 1;
        iVol = 1240200 *1;
        sVol = '1,240,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 10);
        iClose = 20.68 * 1;
        iVol = 1652300 *1;
        sVol = '1,652,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 11);
        iClose = 20.67 * 1;
        iVol = 2862800 *1;
        sVol = '2,862,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 12);
        iClose = 20.05 * 1;
        iVol = 2696000 *1;
        sVol = '2,696,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 15);
        iClose = 20.71 * 1;
        iVol = 2299700 *1;
        sVol = '2,299,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 16);
        iClose = 20.38 * 1;
        iVol = 1345400 *1;
        sVol = '1,345,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 17);
        iClose = 20.36 * 1;
        iVol = 1147700 *1;
        sVol = '1,147,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 18);
        iClose = 20.59 * 1;
        iVol = 1365300 *1;
        sVol = '1,365,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 19);
        iClose = 21.33 * 1;
        iVol = 2696700 *1;
        sVol = '2,696,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 22);
        iClose = 21.39 * 1;
        iVol = 1894300 *1;
        sVol = '1,894,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 23);
        iClose = 21.67 * 1;
        iVol = 1570800 *1;
        sVol = '1,570,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 24);
        iClose = 21.26 * 1;
        iVol = 1405400 *1;
        sVol = '1,405,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 25);
        iClose = 21.39 * 1;
        iVol = 1179900 *1;
        sVol = '1,179,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 26);
        iClose = 21.46 * 1;
        iVol = 1432500 *1;
        sVol = '1,432,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 29);
        iClose = 21.83 * 1;
        iVol = 3591200 *1;
        sVol = '3,591,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 30);
        iClose = 21.56 * 1;
        iVol = 1862000 *1;
        sVol = '1,862,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 7, 31);
        iClose = 21.64 * 1;
        iVol = 1637100 *1;
        sVol = '1,637,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 1);
        iClose = 21.72 * 1;
        iVol = 1832200 *1;
        sVol = '1,832,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 2);
        iClose = 22.29 * 1;
        iVol = 1618100 *1;
        sVol = '1,618,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 6);
        iClose = 21.75 * 1;
        iVol = 2425900 *1;
        sVol = '2,425,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 7);
        iClose = 20.49 * 1;
        iVol = 5889200 *1;
        sVol = '5,889,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 8);
        iClose = 20.30 * 1;
        iVol = 3087500 *1;
        sVol = '3,087,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 9);
        iClose = 19.44 * 1;
        iVol = 4800600 *1;
        sVol = '4,800,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 12);
        iClose = 19.62 * 1;
        iVol = 2038200 *1;
        sVol = '2,038,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 13);
        iClose = 19.04 * 1;
        iVol = 3061700 *1;
        sVol = '3,061,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 14);
        iClose = 18.80 * 1;
        iVol = 2088800 *1;
        sVol = '2,088,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 15);
        iClose = 19.02 * 1;
        iVol = 2190300 *1;
        sVol = '2,190,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 16);
        iClose = 18.64 * 1;
        iVol = 2135400 *1;
        sVol = '2,135,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 19);
        iClose = 18.76 * 1;
        iVol = 1287800 *1;
        sVol = '1,287,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 20);
        iClose = 18.27 * 1;
        iVol = 3177800 *1;
        sVol = '3,177,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 21);
        iClose = 18.85 * 1;
        iVol = 1671900 *1;
        sVol = '1,671,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 22);
        iClose = 19.05 * 1;
        iVol = 1349200 *1;
        sVol = '1,349,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 23);
        iClose = 18.89 * 1;
        iVol = 1503900 *1;
        sVol = '1,503,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 26);
        iClose = 18.78 * 1;
        iVol = 1082700 *1;
        sVol = '1,082,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 27);
        iClose = 19.15 * 1;
        iVol = 1209800 *1;
        sVol = '1,209,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 28);
        iClose = 19.77 * 1;
        iVol = 1622000 *1;
        sVol = '1,622,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 29);
        iClose = 20.02 * 1;
        iVol = 3829900 *1;
        sVol = '3,829,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 8, 30);
        iClose = 20.52 * 1;
        iVol = 2656300 *1;
        sVol = '2,656,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 3);
        iClose = 20.68 * 1;
        iVol = 1969800 *1;
        sVol = '1,969,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 4);
        iClose = 20.15 * 1;
        iVol = 2047200 *1;
        sVol = '2,047,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 5);
        iClose = 20.64 * 1;
        iVol = 1734500 *1;
        sVol = '1,734,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 6);
        iClose = 21.07 * 1;
        iVol = 2184400 *1;
        sVol = '2,184,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 7);
        iClose = 20.27 * 1;
        iVol = 2049400 *1;
        sVol = '2,049,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 10);
        iClose = 20.71 * 1;
        iVol = 2462200 *1;
        sVol = '2,462,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 11);
        iClose = 20.08 * 1;
        iVol = 1609000 *1;
        sVol = '1,609,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 12);
        iClose = 20.34 * 1;
        iVol = 1219700 *1;
        sVol = '1,219,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 13);
        iClose = 20.16 * 1;
        iVol = 1442700 *1;
        sVol = '1,442,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 14);
        iClose = 20.14 * 1;
        iVol = 1285500 *1;
        sVol = '1,285,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 17);
        iClose = 20.68 * 1;
        iVol = 1424200 *1;
        sVol = '1,424,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 18);
        iClose = 21.12 * 1;
        iVol = 2104000 *1;
        sVol = '2,104,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 19);
        iClose = 21.70 * 1;
        iVol = 1717200 *1;
        sVol = '1,717,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 20);
        iClose = 21.90 * 1;
        iVol = 1948400 *1;
        sVol = '1,948,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 21);
        iClose = 21.84 * 1;
        iVol = 1758000 *1;
        sVol = '1,758,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 24);
        iClose = 21.69 * 1;
        iVol = 1438800 *1;
        sVol = '1,438,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 25);
        iClose = 21.59 * 1;
        iVol = 4221600 *1;
        sVol = '4,221,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 26);
        iClose = 21.96 * 1;
        iVol = 4269600 *1;
        sVol = '4,269,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 27);
        iClose = 22.24 * 1;
        iVol = 2514000 *1;
        sVol = '2,514,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 28);
        iClose = 21.96 * 1;
        iVol = 2997100 *1;
        sVol = '2,997,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 9, 31);
        iClose = 21.93 * 1;
        iVol = 2780800 *1;
        sVol = '2,780,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 1);
        iClose = 21.94 * 1;
        iVol = 6097100 *1;
        sVol = '6,097,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 2);
        iClose = 21.79 * 1;
        iVol = 3409200 *1;
        sVol = '3,409,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 3);
        iClose = 21.39 * 1;
        iVol = 2259900 *1;
        sVol = '2,259,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 4);
        iClose = 21.30 * 1;
        iVol = 3054000 *1;
        sVol = '3,054,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 7);
        iClose = 22.48 * 1;
        iVol = 2561100 *1;
        sVol = '2,561,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 8);
        iClose = 22.45 * 1;
        iVol = 2092500 *1;
        sVol = '2,092,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 9);
        iClose = 23.38 * 1;
        iVol = 4251600 *1;
        sVol = '4,251,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 10);
        iClose = 24.28 * 1;
        iVol = 3803400 *1;
        sVol = '3,803,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 11);
        iClose = 24.40 * 1;
        iVol = 2775900 *1;
        sVol = '2,775,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 14);
        iClose = 24.33 * 1;
        iVol = 2725400 *1;
        sVol = '2,725,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 15);
        iClose = 25.01 * 1;
        iVol = 3342200 *1;
        sVol = '3,342,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 16);
        iClose = 24.84 * 1;
        iVol = 2410800 *1;
        sVol = '2,410,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 17);
        iClose = 24.95 * 1;
        iVol = 1416300 *1;
        sVol = '1,416,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 18);
        iClose = 25.15 * 1;
        iVol = 1713700 *1;
        sVol = '1,713,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 21);
        iClose = 25.42 * 1;
        iVol = 1913500 *1;
        sVol = '1,913,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 22);
        iClose = 25.64 * 1;
        iVol = 2783700 *1;
        sVol = '2,783,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 23);
        iClose = 25.70 * 1;
        iVol = 1725200 *1;
        sVol = '1,725,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 25);
        iClose = 25.69 * 1;
        iVol = 779900 *1;
        sVol = '779,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 28);
        iClose = 25.36 * 1;
        iVol = 2208200 *1;
        sVol = '2,208,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 29);
        iClose = 25.32 * 1;
        iVol = 2997800 *1;
        sVol = '2,997,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 10, 30);
        iClose = 26.00 * 1;
        iVol = 2419800 *1;
        sVol = '2,419,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 1);
        iClose = 26.21 * 1;
        iVol = 2732900 *1;
        sVol = '2,732,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 2);
        iClose = 25.94 * 1;
        iVol = 2374800 *1;
        sVol = '2,374,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 5);
        iClose = 26.44 * 1;
        iVol = 1954900 *1;
        sVol = '1,954,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 6);
        iClose = 26.83 * 1;
        iVol = 2718700 *1;
        sVol = '2,718,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 7);
        iClose = 26.62 * 1;
        iVol = 2486200 *1;
        sVol = '2,486,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 8);
        iClose = 26.53 * 1;
        iVol = 2327700 *1;
        sVol = '2,327,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 9);
        iClose = 25.87 * 1;
        iVol = 2375300 *1;
        sVol = '2,375,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 12);
        iClose = 25.36 * 1;
        iVol = 3396200 *1;
        sVol = '3,396,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 13);
        iClose = 25.61 * 1;
        iVol = 2156200 *1;
        sVol = '2,156,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 14);
        iClose = 25.39 * 1;
        iVol = 1650100 *1;
        sVol = '1,650,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 15);
        iClose = 25.80 * 1;
        iVol = 2071100 *1;
        sVol = '2,071,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 16);
        iClose = 25.42 * 1;
        iVol = 2813700 *1;
        sVol = '2,813,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 19);
        iClose = 25.63 * 1;
        iVol = 2129700 *1;
        sVol = '2,129,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 20);
        iClose = 25.91 * 1;
        iVol = 1573500 *1;
        sVol = '1,573,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 21);
        iClose = 25.75 * 1;
        iVol = 1417800 *1;
        sVol = '1,417,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 22);
        iClose = 25.67 * 1;
        iVol = 1377700 *1;
        sVol = '1,377,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 23);
        iClose = 26.21 * 1;
        iVol = 1022200 *1;
        sVol = '1,022,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 27);
        iClose = 26.08 * 1;
        iVol = 812300 *1;
        sVol = '812,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 28);
        iClose = 25.87 * 1;
        iVol = 1722300 *1;
        sVol = '1,722,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 29);
        iClose = 26.04 * 1;
        iVol = 954100 *1;
        sVol = '954,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2016, 11, 30);
        iClose = 25.61 * 1;
        iVol = 1417900 *1;
        sVol = '1,417,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 3);
        iClose = 25.98 * 1;
        iVol = 1786600 *1;
        sVol = '1,786,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 4);
        iClose = 26.81 * 1;
        iVol = 1670700 *1;
        sVol = '1,670,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 5);
        iClose = 26.43 * 1;
        iVol = 1417100 *1;
        sVol = '1,417,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 6);
        iClose = 26.39 * 1;
        iVol = 780800 *1;
        sVol = '780,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 9);
        iClose = 26.73 * 1;
        iVol = 2200700 *1;
        sVol = '2,200,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 10);
        iClose = 27.67 * 1;
        iVol = 3937600 *1;
        sVol = '3,937,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 11);
        iClose = 27.35 * 1;
        iVol = 2653300 *1;
        sVol = '2,653,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 12);
        iClose = 26.91 * 1;
        iVol = 2001400 *1;
        sVol = '2,001,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 13);
        iClose = 27.07 * 1;
        iVol = 1209200 *1;
        sVol = '1,209,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 17);
        iClose = 26.51 * 1;
        iVol = 1204200 *1;
        sVol = '1,204,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 18);
        iClose = 26.59 * 1;
        iVol = 1228200 *1;
        sVol = '1,228,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 19);
        iClose = 26.09 * 1;
        iVol = 1517600 *1;
        sVol = '1,517,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 20);
        iClose = 26.64 * 1;
        iVol = 2081600 *1;
        sVol = '2,081,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 23);
        iClose = 26.58 * 1;
        iVol = 1098300 *1;
        sVol = '1,098,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 24);
        iClose = 27.47 * 1;
        iVol = 1286400 *1;
        sVol = '1,286,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 25);
        iClose = 27.30 * 1;
        iVol = 2657100 *1;
        sVol = '2,657,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 26);
        iClose = 26.64 * 1;
        iVol = 2280600 *1;
        sVol = '2,280,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 27);
        iClose = 26.69 * 1;
        iVol = 2692400 *1;
        sVol = '2,692,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 30);
        iClose = 26.16 * 1;
        iVol = 2599100 *1;
        sVol = '2,599,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 0, 31);
        iClose = 26.21 * 1;
        iVol = 2868500 *1;
        sVol = '2,868,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 1);
        iClose = 29.33 * 1;
        iVol = 7259400 *1;
        sVol = '7,259,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 2);
        iClose = 29.88 * 1;
        iVol = 4083400 *1;
        sVol = '4,083,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 3);
        iClose = 30.83 * 1;
        iVol = 3905200 *1;
        sVol = '3,905,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 6);
        iClose = 30.28 * 1;
        iVol = 2257600 *1;
        sVol = '2,257,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 7);
        iClose = 29.50 * 1;
        iVol = 2736500 *1;
        sVol = '2,736,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 8);
        iClose = 29.22 * 1;
        iVol = 3497200 *1;
        sVol = '3,497,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 9);
        iClose = 29.27 * 1;
        iVol = 2398900 *1;
        sVol = '2,398,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 10);
        iClose = 29.81 * 1;
        iVol = 1795900 *1;
        sVol = '1,795,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 13);
        iClose = 29.93 * 1;
        iVol = 2112300 *1;
        sVol = '2,112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 14);
        iClose = 29.95 * 1;
        iVol = 1722800 *1;
        sVol = '1,722,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 15);
        iClose = 30.87 * 1;
        iVol = 2775800 *1;
        sVol = '2,775,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 16);
        iClose = 30.58 * 1;
        iVol = 1755600 *1;
        sVol = '1,755,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 17);
        iClose = 30.86 * 1;
        iVol = 2082000 *1;
        sVol = '2,082,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 21);
        iClose = 32.49 * 1;
        iVol = 4796600 *1;
        sVol = '4,796,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 22);
        iClose = 31.90 * 1;
        iVol = 2184300 *1;
        sVol = '2,184,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 23);
        iClose = 31.38 * 1;
        iVol = 2683800 *1;
        sVol = '2,683,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 24);
        iClose = 30.80 * 1;
        iVol = 2622400 *1;
        sVol = '2,622,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 27);
        iClose = 30.90 * 1;
        iVol = 1713200 *1;
        sVol = '1,713,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 1, 28);
        iClose = 31.08 * 1;
        iVol = 2033100 *1;
        sVol = '2,033,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 1);
        iClose = 32.23 * 1;
        iVol = 3612800 *1;
        sVol = '3,612,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 2);
        iClose = 31.67 * 1;
        iVol = 2051300 *1;
        sVol = '2,051,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 3);
        iClose = 32.34 * 1;
        iVol = 2665300 *1;
        sVol = '2,665,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 6);
        iClose = 31.99 * 1;
        iVol = 2180700 *1;
        sVol = '2,180,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 7);
        iClose = 31.93 * 1;
        iVol = 1486500 *1;
        sVol = '1,486,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 8);
        iClose = 31.88 * 1;
        iVol = 1908500 *1;
        sVol = '1,908,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 9);
        iClose = 31.56 * 1;
        iVol = 1695400 *1;
        sVol = '1,695,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 10);
        iClose = 31.70 * 1;
        iVol = 1655900 *1;
        sVol = '1,655,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 13);
        iClose = 32.38 * 1;
        iVol = 1735800 *1;
        sVol = '1,735,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 14);
        iClose = 32.13 * 1;
        iVol = 1694500 *1;
        sVol = '1,694,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 15);
        iClose = 33.13 * 1;
        iVol = 1478000 *1;
        sVol = '1,478,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 16);
        iClose = 33.07 * 1;
        iVol = 1907900 *1;
        sVol = '1,907,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 17);
        iClose = 33.07 * 1;
        iVol = 5055800 *1;
        sVol = '5,055,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 20);
        iClose = 33.11 * 1;
        iVol = 1125400 *1;
        sVol = '1,125,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 21);
        iClose = 32.07 * 1;
        iVol = 1629500 *1;
        sVol = '1,629,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 22);
        iClose = 32.52 * 1;
        iVol = 2163300 *1;
        sVol = '2,163,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 23);
        iClose = 32.97 * 1;
        iVol = 1890200 *1;
        sVol = '1,890,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 24);
        iClose = 32.77 * 1;
        iVol = 1527500 *1;
        sVol = '1,527,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 27);
        iClose = 32.78 * 1;
        iVol = 1217300 *1;
        sVol = '1,217,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 28);
        iClose = 33.34 * 1;
        iVol = 2559700 *1;
        sVol = '2,559,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 29);
        iClose = 32.37 * 1;
        iVol = 3371800 *1;
        sVol = '3,371,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 30);
        iClose = 32.44 * 1;
        iVol = 2454600 *1;
        sVol = '2,454,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 2, 31);
        iClose = 32.87 * 1;
        iVol = 2245700 *1;
        sVol = '2,245,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 3);
        iClose = 32.28 * 1;
        iVol = 1854100 *1;
        sVol = '1,854,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 4);
        iClose = 31.84 * 1;
        iVol = 2224600 *1;
        sVol = '2,224,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 5);
        iClose = 31.32 * 1;
        iVol = 1867700 *1;
        sVol = '1,867,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 6);
        iClose = 31.87 * 1;
        iVol = 2588700 *1;
        sVol = '2,588,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 7);
        iClose = 31.80 * 1;
        iVol = 2990100 *1;
        sVol = '2,990,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 10);
        iClose = 31.26 * 1;
        iVol = 2576000 *1;
        sVol = '2,576,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 11);
        iClose = 30.89 * 1;
        iVol = 4144500 *1;
        sVol = '4,144,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 12);
        iClose = 30.78 * 1;
        iVol = 5918600 *1;
        sVol = '5,918,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 13);
        iClose = 30.30 * 1;
        iVol = 2040300 *1;
        sVol = '2,040,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 17);
        iClose = 30.40 * 1;
        iVol = 2247200 *1;
        sVol = '2,247,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 18);
        iClose = 30.55 * 1;
        iVol = 1401900 *1;
        sVol = '1,401,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 19);
        iClose = 31.55 * 1;
        iVol = 3686500 *1;
        sVol = '3,686,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 20);
        iClose = 32.22 * 1;
        iVol = 2675300 *1;
        sVol = '2,675,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 21);
        iClose = 32.22 * 1;
        iVol = 2277500 *1;
        sVol = '2,277,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 24);
        iClose = 33.14 * 1;
        iVol = 2042200 *1;
        sVol = '2,042,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 25);
        iClose = 33.54 * 1;
        iVol = 2005900 *1;
        sVol = '2,005,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 26);
        iClose = 33.30 * 1;
        iVol = 1761000 *1;
        sVol = '1,761,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 27);
        iClose = 32.58 * 1;
        iVol = 2252700 *1;
        sVol = '2,252,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 3, 28);
        iClose = 32.13 * 1;
        iVol = 2142400 *1;
        sVol = '2,142,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 1);
        iClose = 32.34 * 1;
        iVol = 1846600 *1;
        sVol = '1,846,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 2);
        iClose = 31.93 * 1;
        iVol = 2647800 *1;
        sVol = '2,647,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 3);
        iClose = 30.73 * 1;
        iVol = 6829300 *1;
        sVol = '6,829,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 4);
        iClose = 29.38 * 1;
        iVol = 4523800 *1;
        sVol = '4,523,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 5);
        iClose = 29.72 * 1;
        iVol = 2706700 *1;
        sVol = '2,706,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 8);
        iClose = 29.72 * 1;
        iVol = 3751600 *1;
        sVol = '3,751,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 9);
        iClose = 29.51 * 1;
        iVol = 2006700 *1;
        sVol = '2,006,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 10);
        iClose = 30.74 * 1;
        iVol = 2241100 *1;
        sVol = '2,241,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 11);
        iClose = 30.78 * 1;
        iVol = 1758400 *1;
        sVol = '1,758,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 12);
        iClose = 31.36 * 1;
        iVol = 2548900 *1;
        sVol = '2,548,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 15);
        iClose = 31.86 * 1;
        iVol = 1948100 *1;
        sVol = '1,948,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 16);
        iClose = 32.26 * 1;
        iVol = 1691800 *1;
        sVol = '1,691,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 17);
        iClose = 30.62 * 1;
        iVol = 1740900 *1;
        sVol = '1,740,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 18);
        iClose = 30.76 * 1;
        iVol = 1306800 *1;
        sVol = '1,306,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 19);
        iClose = 31.20 * 1;
        iVol = 1438100 *1;
        sVol = '1,438,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 22);
        iClose = 31.09 * 1;
        iVol = 2163700 *1;
        sVol = '2,163,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 23);
        iClose = 30.85 * 1;
        iVol = 1381700 *1;
        sVol = '1,381,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 24);
        iClose = 30.53 * 1;
        iVol = 1210200 *1;
        sVol = '1,210,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 25);
        iClose = 30.30 * 1;
        iVol = 2306600 *1;
        sVol = '2,306,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 26);
        iClose = 30.15 * 1;
        iVol = 824000 *1;
        sVol = '824,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 30);
        iClose = 29.72 * 1;
        iVol = 1519000 *1;
        sVol = '1,519,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 4, 31);
        iClose = 29.34 * 1;
        iVol = 1709700 *1;
        sVol = '1,709,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 1);
        iClose = 29.79 * 1;
        iVol = 1963200 *1;
        sVol = '1,963,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 2);
        iClose = 29.32 * 1;
        iVol = 2550600 *1;
        sVol = '2,550,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 5);
        iClose = 28.99 * 1;
        iVol = 1919300 *1;
        sVol = '1,919,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 6);
        iClose = 29.12 * 1;
        iVol = 1447500 *1;
        sVol = '1,447,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 7);
        iClose = 28.97 * 1;
        iVol = 1509800 *1;
        sVol = '1,509,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 8);
        iClose = 29.75 * 1;
        iVol = 1356800 *1;
        sVol = '1,356,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 9);
        iClose = 30.69 * 1;
        iVol = 2364600 *1;
        sVol = '2,364,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 12);
        iClose = 30.37 * 1;
        iVol = 1512500 *1;
        sVol = '1,512,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 13);
        iClose = 30.60 * 1;
        iVol = 1382800 *1;
        sVol = '1,382,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 14);
        iClose = 29.44 * 1;
        iVol = 2772500 *1;
        sVol = '2,772,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 15);
        iClose = 29.14 * 1;
        iVol = 1411000 *1;
        sVol = '1,411,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 16);
        iClose = 29.48 * 1;
        iVol = 2131500 *1;
        sVol = '2,131,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 19);
        iClose = 29.77 * 1;
        iVol = 1505900 *1;
        sVol = '1,505,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 20);
        iClose = 30.16 * 1;
        iVol = 3180500 *1;
        sVol = '3,180,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 21);
        iClose = 28.67 * 1;
        iVol = 3819600 *1;
        sVol = '3,819,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 22);
        iClose = 28.24 * 1;
        iVol = 2185900 *1;
        sVol = '2,185,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 23);
        iClose = 28.26 * 1;
        iVol = 15718000 *1;
        sVol = '15,718,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 26);
        iClose = 29.02 * 1;
        iVol = 2489300 *1;
        sVol = '2,489,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 27);
        iClose = 29.31 * 1;
        iVol = 2605700 *1;
        sVol = '2,605,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 28);
        iClose = 30.24 * 1;
        iVol = 4415600 *1;
        sVol = '4,415,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 29);
        iClose = 29.87 * 1;
        iVol = 2667800 *1;
        sVol = '2,667,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 5, 30);
        iClose = 30.28 * 1;
        iVol = 1936900 *1;
        sVol = '1,936,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 3);
        iClose = 30.28 * 1;
        iVol = 788900 *1;
        sVol = '788,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 5);
        iClose = 29.89 * 1;
        iVol = 2154300 *1;
        sVol = '2,154,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 6);
        iClose = 29.63 * 1;
        iVol = 2405500 *1;
        sVol = '2,405,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 7);
        iClose = 30.10 * 1;
        iVol = 1546300 *1;
        sVol = '1,546,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 10);
        iClose = 30.01 * 1;
        iVol = 1629900 *1;
        sVol = '1,629,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 11);
        iClose = 30.06 * 1;
        iVol = 1838000 *1;
        sVol = '1,838,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 12);
        iClose = 30.90 * 1;
        iVol = 1395200 *1;
        sVol = '1,395,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 13);
        iClose = 30.85 * 1;
        iVol = 2182000 *1;
        sVol = '2,182,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 14);
        iClose = 31.35 * 1;
        iVol = 1705200 *1;
        sVol = '1,705,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 17);
        iClose = 31.32 * 1;
        iVol = 1113100 *1;
        sVol = '1,113,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 18);
        iClose = 30.56 * 1;
        iVol = 1614900 *1;
        sVol = '1,614,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 19);
        iClose = 31.18 * 1;
        iVol = 1096600 *1;
        sVol = '1,096,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 20);
        iClose = 30.87 * 1;
        iVol = 1217600 *1;
        sVol = '1,217,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 21);
        iClose = 31.25 * 1;
        iVol = 1045600 *1;
        sVol = '1,045,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 24);
        iClose = 30.99 * 1;
        iVol = 1132500 *1;
        sVol = '1,132,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 25);
        iClose = 31.57 * 1;
        iVol = 1868800 *1;
        sVol = '1,868,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 26);
        iClose = 31.11 * 1;
        iVol = 1486100 *1;
        sVol = '1,486,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 27);
        iClose = 30.48 * 1;
        iVol = 2668100 *1;
        sVol = '2,668,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 28);
        iClose = 30.25 * 1;
        iVol = 2060500 *1;
        sVol = '2,060,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 6, 31);
        iClose = 29.48 * 1;
        iVol = 3278600 *1;
        sVol = '3,278,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 1);
        iClose = 30.19 * 1;
        iVol = 4034800 *1;
        sVol = '4,034,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 2);
        iClose = 31.10 * 1;
        iVol = 2338900 *1;
        sVol = '2,338,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 3);
        iClose = 31.00 * 1;
        iVol = 2567400 *1;
        sVol = '2,567,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 4);
        iClose = 31.29 * 1;
        iVol = 1770500 *1;
        sVol = '1,770,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 7);
        iClose = 31.11 * 1;
        iVol = 1372300 *1;
        sVol = '1,372,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 8);
        iClose = 30.17 * 1;
        iVol = 1122600 *1;
        sVol = '1,122,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 9);
        iClose = 29.62 * 1;
        iVol = 1612200 *1;
        sVol = '1,612,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 10);
        iClose = 28.62 * 1;
        iVol = 2660400 *1;
        sVol = '2,660,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 11);
        iClose = 29.18 * 1;
        iVol = 1749500 *1;
        sVol = '1,749,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 14);
        iClose = 29.61 * 1;
        iVol = 1772700 *1;
        sVol = '1,772,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 15);
        iClose = 30.50 * 1;
        iVol = 3024800 *1;
        sVol = '3,024,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 16);
        iClose = 30.57 * 1;
        iVol = 1182800 *1;
        sVol = '1,182,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 17);
        iClose = 29.62 * 1;
        iVol = 1239000 *1;
        sVol = '1,239,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 18);
        iClose = 30.02 * 1;
        iVol = 1770200 *1;
        sVol = '1,770,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 21);
        iClose = 30.39 * 1;
        iVol = 1500400 *1;
        sVol = '1,500,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 22);
        iClose = 30.60 * 1;
        iVol = 1178000 *1;
        sVol = '1,178,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 23);
        iClose = 30.09 * 1;
        iVol = 1177500 *1;
        sVol = '1,177,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 24);
        iClose = 29.93 * 1;
        iVol = 1309300 *1;
        sVol = '1,309,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 25);
        iClose = 29.99 * 1;
        iVol = 1138700 *1;
        sVol = '1,138,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 28);
        iClose = 30.85 * 1;
        iVol = 2121900 *1;
        sVol = '2,121,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 29);
        iClose = 30.91 * 1;
        iVol = 1265000 *1;
        sVol = '1,265,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 30);
        iClose = 32.06 * 1;
        iVol = 2511500 *1;
        sVol = '2,511,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 7, 31);
        iClose = 32.23 * 1;
        iVol = 1573400 *1;
        sVol = '1,573,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 1);
        iClose = 32.03 * 1;
        iVol = 1535600 *1;
        sVol = '1,535,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 5);
        iClose = 31.36 * 1;
        iVol = 1879200 *1;
        sVol = '1,879,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 6);
        iClose = 31.07 * 1;
        iVol = 2371700 *1;
        sVol = '2,371,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 7);
        iClose = 30.87 * 1;
        iVol = 1829900 *1;
        sVol = '1,829,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 8);
        iClose = 30.61 * 1;
        iVol = 1344300 *1;
        sVol = '1,344,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 11);
        iClose = 30.79 * 1;
        iVol = 1731300 *1;
        sVol = '1,731,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 12);
        iClose = 31.45 * 1;
        iVol = 2147900 *1;
        sVol = '2,147,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 13);
        iClose = 31.45 * 1;
        iVol = 1528700 *1;
        sVol = '1,528,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 14);
        iClose = 31.09 * 1;
        iVol = 1619900 *1;
        sVol = '1,619,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 15);
        iClose = 32.29 * 1;
        iVol = 3090700 *1;
        sVol = '3,090,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 18);
        iClose = 33.46 * 1;
        iVol = 3105800 *1;
        sVol = '3,105,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 19);
        iClose = 33.71 * 1;
        iVol = 2238900 *1;
        sVol = '2,238,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 20);
        iClose = 33.87 * 1;
        iVol = 1478100 *1;
        sVol = '1,478,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 21);
        iClose = 33.94 * 1;
        iVol = 1324600 *1;
        sVol = '1,324,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 22);
        iClose = 33.78 * 1;
        iVol = 1014000 *1;
        sVol = '1,014,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 25);
        iClose = 33.72 * 1;
        iVol = 2262100 *1;
        sVol = '2,262,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 26);
        iClose = 33.78 * 1;
        iVol = 1401000 *1;
        sVol = '1,401,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 27);
        iClose = 33.89 * 1;
        iVol = 1898400 *1;
        sVol = '1,898,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 28);
        iClose = 34.53 * 1;
        iVol = 2692100 *1;
        sVol = '2,692,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 8, 29);
        iClose = 34.25 * 1;
        iVol = 2078100 *1;
        sVol = '2,078,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 2);
        iClose = 36.52 * 1;
        iVol = 4290200 *1;
        sVol = '4,290,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 3);
        iClose = 36.51 * 1;
        iVol = 1694000 *1;
        sVol = '1,694,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 4);
        iClose = 36.40 * 1;
        iVol = 1090900 *1;
        sVol = '1,090,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 5);
        iClose = 36.68 * 1;
        iVol = 1140000 *1;
        sVol = '1,140,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 6);
        iClose = 36.61 * 1;
        iVol = 1499100 *1;
        sVol = '1,499,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 9);
        iClose = 36.47 * 1;
        iVol = 1748100 *1;
        sVol = '1,748,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 10);
        iClose = 36.05 * 1;
        iVol = 1698900 *1;
        sVol = '1,698,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 11);
        iClose = 35.72 * 1;
        iVol = 1465800 *1;
        sVol = '1,465,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 12);
        iClose = 35.51 * 1;
        iVol = 987900 *1;
        sVol = '987,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 13);
        iClose = 35.54 * 1;
        iVol = 1160400 *1;
        sVol = '1,160,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 16);
        iClose = 35.46 * 1;
        iVol = 2114000 *1;
        sVol = '2,114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 17);
        iClose = 34.81 * 1;
        iVol = 1947900 *1;
        sVol = '1,947,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 18);
        iClose = 34.25 * 1;
        iVol = 2948600 *1;
        sVol = '2,948,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 19);
        iClose = 35.10 * 1;
        iVol = 1792600 *1;
        sVol = '1,792,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 20);
        iClose = 35.13 * 1;
        iVol = 2598100 *1;
        sVol = '2,598,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 23);
        iClose = 34.55 * 1;
        iVol = 1979700 *1;
        sVol = '1,979,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 24);
        iClose = 35.31 * 1;
        iVol = 1086500 *1;
        sVol = '1,086,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 25);
        iClose = 35.42 * 1;
        iVol = 1282600 *1;
        sVol = '1,282,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 26);
        iClose = 35.35 * 1;
        iVol = 1271600 *1;
        sVol = '1,271,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 27);
        iClose = 35.40 * 1;
        iVol = 913400 *1;
        sVol = '913,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 30);
        iClose = 35.73 * 1;
        iVol = 1982800 *1;
        sVol = '1,982,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 9, 31);
        iClose = 36.53 * 1;
        iVol = 3384100 *1;
        sVol = '3,384,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 1);
        iClose = 36.20 * 1;
        iVol = 2012000 *1;
        sVol = '2,012,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 2);
        iClose = 35.78 * 1;
        iVol = 2029100 *1;
        sVol = '2,029,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 3);
        iClose = 35.47 * 1;
        iVol = 1621200 *1;
        sVol = '1,621,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 6);
        iClose = 35.86 * 1;
        iVol = 1495700 *1;
        sVol = '1,495,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 7);
        iClose = 35.94 * 1;
        iVol = 931300 *1;
        sVol = '931,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 8);
        iClose = 36.77 * 1;
        iVol = 1398400 *1;
        sVol = '1,398,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 9);
        iClose = 36.19 * 1;
        iVol = 1126500 *1;
        sVol = '1,126,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 10);
        iClose = 36.54 * 1;
        iVol = 1809000 *1;
        sVol = '1,809,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 13);
        iClose = 36.54 * 1;
        iVol = 1069100 *1;
        sVol = '1,069,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 14);
        iClose = 35.60 * 1;
        iVol = 1389900 *1;
        sVol = '1,389,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 15);
        iClose = 35.36 * 1;
        iVol = 2036700 *1;
        sVol = '2,036,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 16);
        iClose = 36.07 * 1;
        iVol = 1358700 *1;
        sVol = '1,358,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 17);
        iClose = 36.23 * 1;
        iVol = 2066500 *1;
        sVol = '2,066,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 20);
        iClose = 36.24 * 1;
        iVol = 679900 *1;
        sVol = '679,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 21);
        iClose = 37.15 * 1;
        iVol = 1495400 *1;
        sVol = '1,495,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 22);
        iClose = 36.92 * 1;
        iVol = 958200 *1;
        sVol = '958,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 24);
        iClose = 36.85 * 1;
        iVol = 384000 *1;
        sVol = '384,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 27);
        iClose = 36.69 * 1;
        iVol = 752300 *1;
        sVol = '752,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 28);
        iClose = 35.96 * 1;
        iVol = 1443800 *1;
        sVol = '1,443,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 29);
        iClose = 35.33 * 1;
        iVol = 1535800 *1;
        sVol = '1,535,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 10, 30);
        iClose = 35.64 * 1;
        iVol = 1147300 *1;
        sVol = '1,147,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 1);
        iClose = 34.98 * 1;
        iVol = 1581700 *1;
        sVol = '1,581,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 4);
        iClose = 34.58 * 1;
        iVol = 1865900 *1;
        sVol = '1,865,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 5);
        iClose = 34.96 * 1;
        iVol = 1590800 *1;
        sVol = '1,590,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 6);
        iClose = 35.31 * 1;
        iVol = 1782400 *1;
        sVol = '1,782,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 7);
        iClose = 35.33 * 1;
        iVol = 966800 *1;
        sVol = '966,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 8);
        iClose = 34.79 * 1;
        iVol = 1029600 *1;
        sVol = '1,029,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 11);
        iClose = 34.85 * 1;
        iVol = 1767800 *1;
        sVol = '1,767,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 12);
        iClose = 34.29 * 1;
        iVol = 2518100 *1;
        sVol = '2,518,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 13);
        iClose = 34.38 * 1;
        iVol = 1510600 *1;
        sVol = '1,510,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 14);
        iClose = 33.70 * 1;
        iVol = 1312700 *1;
        sVol = '1,312,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 15);
        iClose = 33.87 * 1;
        iVol = 3038900 *1;
        sVol = '3,038,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 18);
        iClose = 34.23 * 1;
        iVol = 911700 *1;
        sVol = '911,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 19);
        iClose = 34.03 * 1;
        iVol = 1183600 *1;
        sVol = '1,183,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 20);
        iClose = 34.93 * 1;
        iVol = 1926900 *1;
        sVol = '1,926,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 21);
        iClose = 34.72 * 1;
        iVol = 1113600 *1;
        sVol = '1,113,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 22);
        iClose = 34.59 * 1;
        iVol = 844300 *1;
        sVol = '844,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 26);
        iClose = 34.95 * 1;
        iVol = 838600 *1;
        sVol = '838,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 27);
        iClose = 35.22 * 1;
        iVol = 962000 *1;
        sVol = '962,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 28);
        iClose = 35.62 * 1;
        iVol = 834700 *1;
        sVol = '834,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2017, 11, 29);
        iClose = 35.58 * 1;
        iVol = 1358700 *1;
        sVol = '1,358,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 2);
        iClose = 36.62 * 1;
        iVol = 1617400 *1;
        sVol = '1,617,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 3);
        iClose = 37.41 * 1;
        iVol = 1981800 *1;
        sVol = '1,981,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 4);
        iClose = 37.73 * 1;
        iVol = 1576000 *1;
        sVol = '1,576,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 5);
        iClose = 38.60 * 1;
        iVol = 1616200 *1;
        sVol = '1,616,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 8);
        iClose = 38.30 * 1;
        iVol = 2111400 *1;
        sVol = '2,111,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 9);
        iClose = 37.75 * 1;
        iVol = 2469200 *1;
        sVol = '2,469,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 10);
        iClose = 37.31 * 1;
        iVol = 2303300 *1;
        sVol = '2,303,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 11);
        iClose = 37.95 * 1;
        iVol = 1788300 *1;
        sVol = '1,788,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 12);
        iClose = 38.07 * 1;
        iVol = 1445400 *1;
        sVol = '1,445,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 16);
        iClose = 37.75 * 1;
        iVol = 1565800 *1;
        sVol = '1,565,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 17);
        iClose = 36.50 * 1;
        iVol = 3157000 *1;
        sVol = '3,157,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 18);
        iClose = 36.64 * 1;
        iVol = 2027200 *1;
        sVol = '2,027,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 19);
        iClose = 36.88 * 1;
        iVol = 1293200 *1;
        sVol = '1,293,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 22);
        iClose = 36.94 * 1;
        iVol = 1311200 *1;
        sVol = '1,311,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 23);
        iClose = 36.37 * 1;
        iVol = 1732800 *1;
        sVol = '1,732,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 24);
        iClose = 37.39 * 1;
        iVol = 2000700 *1;
        sVol = '2,000,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 25);
        iClose = 38.07 * 1;
        iVol = 1343300 *1;
        sVol = '1,343,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 26);
        iClose = 37.69 * 1;
        iVol = 1620300 *1;
        sVol = '1,620,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 29);
        iClose = 37.66 * 1;
        iVol = 2564700 *1;
        sVol = '2,564,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 30);
        iClose = 36.89 * 1;
        iVol = 1020500 *1;
        sVol = '1,020,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 0, 31);
        iClose = 37.28 * 1;
        iVol = 1915300 *1;
        sVol = '1,915,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 1);
        iClose = 36.95 * 1;
        iVol = 1171000 *1;
        sVol = '1,171,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 2);
        iClose = 36.06 * 1;
        iVol = 2513800 *1;
        sVol = '2,513,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 5);
        iClose = 35.40 * 1;
        iVol = 3478400 *1;
        sVol = '3,478,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 6);
        iClose = 35.95 * 1;
        iVol = 4451900 *1;
        sVol = '4,451,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 7);
        iClose = 33.25 * 1;
        iVol = 5164400 *1;
        sVol = '5,164,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 8);
        iClose = 30.97 * 1;
        iVol = 5495900 *1;
        sVol = '5,495,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 9);
        iClose = 30.55 * 1;
        iVol = 5852400 *1;
        sVol = '5,852,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 12);
        iClose = 31.32 * 1;
        iVol = 4755600 *1;
        sVol = '4,755,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 13);
        iClose = 32.27 * 1;
        iVol = 2617300 *1;
        sVol = '2,617,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 14);
        iClose = 32.72 * 1;
        iVol = 1584500 *1;
        sVol = '1,584,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 15);
        iClose = 33.23 * 1;
        iVol = 2304300 *1;
        sVol = '2,304,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 16);
        iClose = 32.67 * 1;
        iVol = 1575900 *1;
        sVol = '1,575,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 20);
        iClose = 33.05 * 1;
        iVol = 1851600 *1;
        sVol = '1,851,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 21);
        iClose = 33.22 * 1;
        iVol = 1444000 *1;
        sVol = '1,444,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 22);
        iClose = 33.15 * 1;
        iVol = 863100 *1;
        sVol = '863,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 23);
        iClose = 33.20 * 1;
        iVol = 926000 *1;
        sVol = '926,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 26);
        iClose = 33.11 * 1;
        iVol = 1425400 *1;
        sVol = '1,425,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 27);
        iClose = 32.11 * 1;
        iVol = 1699900 *1;
        sVol = '1,699,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 1, 28);
        iClose = 32.50 * 1;
        iVol = 4142600 *1;
        sVol = '4,142,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 1);
        iClose = 31.68 * 1;
        iVol = 2238500 *1;
        sVol = '2,238,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 2);
        iClose = 31.32 * 1;
        iVol = 2442100 *1;
        sVol = '2,442,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 5);
        iClose = 32.21 * 1;
        iVol = 1763800 *1;
        sVol = '1,763,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 6);
        iClose = 32.96 * 1;
        iVol = 2613300 *1;
        sVol = '2,613,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 7);
        iClose = 32.85 * 1;
        iVol = 1411900 *1;
        sVol = '1,411,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 8);
        iClose = 32.43 * 1;
        iVol = 792600 *1;
        sVol = '792,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 9);
        iClose = 33.01 * 1;
        iVol = 1280800 *1;
        sVol = '1,280,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 12);
        iClose = 33.14 * 1;
        iVol = 1077000 *1;
        sVol = '1,077,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 13);
        iClose = 32.78 * 1;
        iVol = 1211800 *1;
        sVol = '1,211,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 14);
        iClose = 31.54 * 1;
        iVol = 4422200 *1;
        sVol = '4,422,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 15);
        iClose = 31.30 * 1;
        iVol = 3396100 *1;
        sVol = '3,396,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 16);
        iClose = 31.14 * 1;
        iVol = 3939500 *1;
        sVol = '3,939,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 19);
        iClose = 30.04 * 1;
        iVol = 3788100 *1;
        sVol = '3,788,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 20);
        iClose = 29.78 * 1;
        iVol = 2873600 *1;
        sVol = '2,873,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 21);
        iClose = 30.78 * 1;
        iVol = 3212700 *1;
        sVol = '3,212,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 22);
        iClose = 30.60 * 1;
        iVol = 3031800 *1;
        sVol = '3,031,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 23);
        iClose = 30.35 * 1;
        iVol = 2826800 *1;
        sVol = '2,826,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 26);
        iClose = 31.13 * 1;
        iVol = 2515400 *1;
        sVol = '2,515,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 27);
        iClose = 29.96 * 1;
        iVol = 1610400 *1;
        sVol = '1,610,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 28);
        iClose = 29.82 * 1;
        iVol = 2017500 *1;
        sVol = '2,017,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 2, 29);
        iClose = 30.39 * 1;
        iVol = 1219100 *1;
        sVol = '1,219,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 2);
        iClose = 29.49 * 1;
        iVol = 1134300 *1;
        sVol = '1,134,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 3);
        iClose = 30.01 * 1;
        iVol = 1644600 *1;
        sVol = '1,644,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 4);
        iClose = 29.44 * 1;
        iVol = 2883500 *1;
        sVol = '2,883,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 5);
        iClose = 30.29 * 1;
        iVol = 1984900 *1;
        sVol = '1,984,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 6);
        iClose = 29.50 * 1;
        iVol = 2046200 *1;
        sVol = '2,046,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 9);
        iClose = 29.52 * 1;
        iVol = 2175300 *1;
        sVol = '2,175,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 10);
        iClose = 29.88 * 1;
        iVol = 2755600 *1;
        sVol = '2,755,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 11);
        iClose = 29.46 * 1;
        iVol = 1624800 *1;
        sVol = '1,624,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 12);
        iClose = 30.21 * 1;
        iVol = 1356300 *1;
        sVol = '1,356,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 13);
        iClose = 30.01 * 1;
        iVol = 1291100 *1;
        sVol = '1,291,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 16);
        iClose = 30.39 * 1;
        iVol = 870400 *1;
        sVol = '870,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 17);
        iClose = 30.71 * 1;
        iVol = 987600 *1;
        sVol = '987,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 18);
        iClose = 30.77 * 1;
        iVol = 1222900 *1;
        sVol = '1,222,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 19);
        iClose = 30.50 * 1;
        iVol = 1145800 *1;
        sVol = '1,145,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 20);
        iClose = 29.52 * 1;
        iVol = 3262600 *1;
        sVol = '3,262,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 23);
        iClose = 30.33 * 1;
        iVol = 1842400 *1;
        sVol = '1,842,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 24);
        iClose = 29.86 * 1;
        iVol = 1445000 *1;
        sVol = '1,445,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 25);
        iClose = 29.94 * 1;
        iVol = 1161600 *1;
        sVol = '1,161,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 26);
        iClose = 30.67 * 1;
        iVol = 1818800 *1;
        sVol = '1,818,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 27);
        iClose = 30.58 * 1;
        iVol = 2753600 *1;
        sVol = '2,753,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 3, 30);
        iClose = 30.19 * 1;
        iVol = 1917100 *1;
        sVol = '1,917,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 1);
        iClose = 29.72 * 1;
        iVol = 3712600 *1;
        sVol = '3,712,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 2);
        iClose = 30.80 * 1;
        iVol = 4145000 *1;
        sVol = '4,145,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 3);
        iClose = 30.69 * 1;
        iVol = 2308500 *1;
        sVol = '2,308,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 4);
        iClose = 31.64 * 1;
        iVol = 2119900 *1;
        sVol = '2,119,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 7);
        iClose = 31.93 * 1;
        iVol = 2510800 *1;
        sVol = '2,510,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 8);
        iClose = 32.25 * 1;
        iVol = 1981300 *1;
        sVol = '1,981,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 9);
        iClose = 33.34 * 1;
        iVol = 2954400 *1;
        sVol = '2,954,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 10);
        iClose = 33.04 * 1;
        iVol = 2164300 *1;
        sVol = '2,164,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 11);
        iClose = 32.95 * 1;
        iVol = 1901500 *1;
        sVol = '1,901,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 14);
        iClose = 32.94 * 1;
        iVol = 1114800 *1;
        sVol = '1,114,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 15);
        iClose = 32.65 * 1;
        iVol = 1894500 *1;
        sVol = '1,894,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 16);
        iClose = 33.18 * 1;
        iVol = 1804400 *1;
        sVol = '1,804,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 17);
        iClose = 33.19 * 1;
        iVol = 2247300 *1;
        sVol = '2,247,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 18);
        iClose = 33.22 * 1;
        iVol = 1685100 *1;
        sVol = '1,685,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 21);
        iClose = 34.18 * 1;
        iVol = 1749200 *1;
        sVol = '1,749,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 22);
        iClose = 33.79 * 1;
        iVol = 1159100 *1;
        sVol = '1,159,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 23);
        iClose = 33.81 * 1;
        iVol = 1073900 *1;
        sVol = '1,073,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 24);
        iClose = 33.41 * 1;
        iVol = 812100 *1;
        sVol = '812,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 25);
        iClose = 33.33 * 1;
        iVol = 959000 *1;
        sVol = '959,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 29);
        iClose = 32.79 * 1;
        iVol = 1549800 *1;
        sVol = '1,549,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 30);
        iClose = 32.99 * 1;
        iVol = 1127400 *1;
        sVol = '1,127,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 4, 31);
        iClose = 32.33 * 1;
        iVol = 2094000 *1;
        sVol = '2,094,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 1);
        iClose = 32.22 * 1;
        iVol = 1936500 *1;
        sVol = '1,936,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 4);
        iClose = 32.31 * 1;
        iVol = 909300 *1;
        sVol = '909,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 5);
        iClose = 32.41 * 1;
        iVol = 1700200 *1;
        sVol = '1,700,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 6);
        iClose = 33.16 * 1;
        iVol = 1739200 *1;
        sVol = '1,739,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 7);
        iClose = 32.87 * 1;
        iVol = 2357700 *1;
        sVol = '2,357,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 8);
        iClose = 33.06 * 1;
        iVol = 1997000 *1;
        sVol = '1,997,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 11);
        iClose = 31.93 * 1;
        iVol = 2510400 *1;
        sVol = '2,510,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 12);
        iClose = 31.06 * 1;
        iVol = 1897200 *1;
        sVol = '1,897,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 13);
        iClose = 30.69 * 1;
        iVol = 1799900 *1;
        sVol = '1,799,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 14);
        iClose = 30.41 * 1;
        iVol = 1182700 *1;
        sVol = '1,182,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 15);
        iClose = 30.38 * 1;
        iVol = 2615400 *1;
        sVol = '2,615,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 18);
        iClose = 30.30 * 1;
        iVol = 1426300 *1;
        sVol = '1,426,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 19);
        iClose = 29.06 * 1;
        iVol = 1394700 *1;
        sVol = '1,394,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 20);
        iClose = 28.97 * 1;
        iVol = 3887700 *1;
        sVol = '3,887,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 21);
        iClose = 29.03 * 1;
        iVol = 1986200 *1;
        sVol = '1,986,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 22);
        iClose = 29.23 * 1;
        iVol = 1922400 *1;
        sVol = '1,922,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 25);
        iClose = 28.98 * 1;
        iVol = 1730700 *1;
        sVol = '1,730,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 26);
        iClose = 28.64 * 1;
        iVol = 1454700 *1;
        sVol = '1,454,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 27);
        iClose = 28.26 * 1;
        iVol = 1471900 *1;
        sVol = '1,471,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 28);
        iClose = 28.36 * 1;
        iVol = 1723500 *1;
        sVol = '1,723,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 5, 29);
        iClose = 28.72 * 1;
        iVol = 2630300 *1;
        sVol = '2,630,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 2);
        iClose = 28.80 * 1;
        iVol = 1790600 *1;
        sVol = '1,790,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 3);
        iClose = 28.53 * 1;
        iVol = 1694300 *1;
        sVol = '1,694,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 5);
        iClose = 28.88 * 1;
        iVol = 1140500 *1;
        sVol = '1,140,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 6);
        iClose = 29.03 * 1;
        iVol = 1131100 *1;
        sVol = '1,131,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 9);
        iClose = 29.98 * 1;
        iVol = 2968000 *1;
        sVol = '2,968,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 10);
        iClose = 30.24 * 1;
        iVol = 1644700 *1;
        sVol = '1,644,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 11);
        iClose = 29.11 * 1;
        iVol = 2321900 *1;
        sVol = '2,321,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 12);
        iClose = 29.29 * 1;
        iVol = 1571000 *1;
        sVol = '1,571,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 13);
        iClose = 29.22 * 1;
        iVol = 1082200 *1;
        sVol = '1,082,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 16);
        iClose = 28.63 * 1;
        iVol = 1473800 *1;
        sVol = '1,473,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 17);
        iClose = 28.98 * 1;
        iVol = 1290200 *1;
        sVol = '1,290,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 18);
        iClose = 29.32 * 1;
        iVol = 1713900 *1;
        sVol = '1,713,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 19);
        iClose = 29.04 * 1;
        iVol = 931300 *1;
        sVol = '931,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 20);
        iClose = 28.80 * 1;
        iVol = 1417200 *1;
        sVol = '1,417,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 23);
        iClose = 28.66 * 1;
        iVol = 464900 *1;
        sVol = '464,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 24);
        iClose = 28.62 * 1;
        iVol = 1077200 *1;
        sVol = '1,077,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 25);
        iClose = 28.67 * 1;
        iVol = 947200 *1;
        sVol = '947,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 26);
        iClose = 28.82 * 1;
        iVol = 1161700 *1;
        sVol = '1,161,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 27);
        iClose = 28.87 * 1;
        iVol = 975400 *1;
        sVol = '975,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 30);
        iClose = 28.85 * 1;
        iVol = 1691900 *1;
        sVol = '1,691,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 6, 31);
        iClose = 29.51 * 1;
        iVol = 2345900 *1;
        sVol = '2,345,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 1);
        iClose = 29.54 * 1;
        iVol = 3826300 *1;
        sVol = '3,826,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 2);
        iClose = 29.28 * 1;
        iVol = 2822300 *1;
        sVol = '2,822,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 3);
        iClose = 30.09 * 1;
        iVol = 2660700 *1;
        sVol = '2,660,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 6);
        iClose = 30.26 * 1;
        iVol = 1846100 *1;
        sVol = '1,846,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 7);
        iClose = 30.24 * 1;
        iVol = 1452100 *1;
        sVol = '1,452,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 8);
        iClose = 30.42 * 1;
        iVol = 1167800 *1;
        sVol = '1,167,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 9);
        iClose = 30.33 * 1;
        iVol = 798700 *1;
        sVol = '798,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 10);
        iClose = 29.51 * 1;
        iVol = 896200 *1;
        sVol = '896,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 13);
        iClose = 29.12 * 1;
        iVol = 569200 *1;
        sVol = '569,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 14);
        iClose = 29.50 * 1;
        iVol = 518800 *1;
        sVol = '518,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 15);
        iClose = 28.84 * 1;
        iVol = 1360400 *1;
        sVol = '1,360,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 16);
        iClose = 29.59 * 1;
        iVol = 1089100 *1;
        sVol = '1,089,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 17);
        iClose = 29.70 * 1;
        iVol = 1426800 *1;
        sVol = '1,426,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 20);
        iClose = 29.84 * 1;
        iVol = 1480500 *1;
        sVol = '1,480,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 21);
        iClose = 30.45 * 1;
        iVol = 1014100 *1;
        sVol = '1,014,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 22);
        iClose = 30.71 * 1;
        iVol = 1120300 *1;
        sVol = '1,120,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 23);
        iClose = 30.48 * 1;
        iVol = 927200 *1;
        sVol = '927,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 24);
        iClose = 30.70 * 1;
        iVol = 858000 *1;
        sVol = '858,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 27);
        iClose = 31.35 * 1;
        iVol = 1322600 *1;
        sVol = '1,322,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 28);
        iClose = 31.58 * 1;
        iVol = 2256000 *1;
        sVol = '2,256,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 29);
        iClose = 31.56 * 1;
        iVol = 1652600 *1;
        sVol = '1,652,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 30);
        iClose = 30.90 * 1;
        iVol = 884100 *1;
        sVol = '884,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 7, 31);
        iClose = 30.73 * 1;
        iVol = 1092300 *1;
        sVol = '1,092,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 4);
        iClose = 30.27 * 1;
        iVol = 773000 *1;
        sVol = '773,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 5);
        iClose = 30.95 * 1;
        iVol = 1472300 *1;
        sVol = '1,472,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 6);
        iClose = 31.13 * 1;
        iVol = 2095200 *1;
        sVol = '2,095,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 7);
        iClose = 30.82 * 1;
        iVol = 958400 *1;
        sVol = '958,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 10);
        iClose = 30.18 * 1;
        iVol = 1213200 *1;
        sVol = '1,213,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 11);
        iClose = 30.06 * 1;
        iVol = 1595000 *1;
        sVol = '1,595,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 12);
        iClose = 29.58 * 1;
        iVol = 1461600 *1;
        sVol = '1,461,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 13);
        iClose = 29.18 * 1;
        iVol = 3325000 *1;
        sVol = '3,325,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 14);
        iClose = 28.92 * 1;
        iVol = 3965800 *1;
        sVol = '3,965,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 17);
        iClose = 28.64 * 1;
        iVol = 2607500 *1;
        sVol = '2,607,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 18);
        iClose = 27.73 * 1;
        iVol = 3273900 *1;
        sVol = '3,273,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 19);
        iClose = 27.55 * 1;
        iVol = 2725500 *1;
        sVol = '2,725,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 20);
        iClose = 27.83 * 1;
        iVol = 3436500 *1;
        sVol = '3,436,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 21);
        iClose = 27.61 * 1;
        iVol = 2834800 *1;
        sVol = '2,834,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 24);
        iClose = 27.60 * 1;
        iVol = 1887500 *1;
        sVol = '1,887,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 25);
        iClose = 27.38 * 1;
        iVol = 2640000 *1;
        sVol = '2,640,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 26);
        iClose = 26.90 * 1;
        iVol = 2581500 *1;
        sVol = '2,581,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 27);
        iClose = 26.45 * 1;
        iVol = 2680200 *1;
        sVol = '2,680,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 8, 28);
        iClose = 25.68 * 1;
        iVol = 5062200 *1;
        sVol = '5,062,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 1);
        iClose = 25.39 * 1;
        iVol = 2925300 *1;
        sVol = '2,925,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 2);
        iClose = 25.37 * 1;
        iVol = 3017900 *1;
        sVol = '3,017,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 3);
        iClose = 24.90 * 1;
        iVol = 6811100 *1;
        sVol = '6,811,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 4);
        iClose = 24.96 * 1;
        iVol = 2587900 *1;
        sVol = '2,587,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 5);
        iClose = 24.78 * 1;
        iVol = 2141300 *1;
        sVol = '2,141,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 8);
        iClose = 25.19 * 1;
        iVol = 3019400 *1;
        sVol = '3,019,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 9);
        iClose = 24.09 * 1;
        iVol = 2072900 *1;
        sVol = '2,072,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 10);
        iClose = 23.41 * 1;
        iVol = 3490600 *1;
        sVol = '3,490,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 11);
        iClose = 23.44 * 1;
        iVol = 3508400 *1;
        sVol = '3,508,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 12);
        iClose = 23.67 * 1;
        iVol = 2230500 *1;
        sVol = '2,230,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 15);
        iClose = 23.20 * 1;
        iVol = 1645000 *1;
        sVol = '1,645,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 16);
        iClose = 23.40 * 1;
        iVol = 1988000 *1;
        sVol = '1,988,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 17);
        iClose = 22.98 * 1;
        iVol = 1940700 *1;
        sVol = '1,940,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 18);
        iClose = 22.55 * 1;
        iVol = 1520500 *1;
        sVol = '1,520,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 19);
        iClose = 22.39 * 1;
        iVol = 1584600 *1;
        sVol = '1,584,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 22);
        iClose = 21.70 * 1;
        iVol = 1887800 *1;
        sVol = '1,887,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 23);
        iClose = 21.23 * 1;
        iVol = 3492100 *1;
        sVol = '3,492,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 24);
        iClose = 19.92 * 1;
        iVol = 2414700 *1;
        sVol = '2,414,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 25);
        iClose = 20.46 * 1;
        iVol = 3255700 *1;
        sVol = '3,255,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 26);
        iClose = 20.15 * 1;
        iVol = 3840500 *1;
        sVol = '3,840,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 29);
        iClose = 19.90 * 1;
        iVol = 5043100 *1;
        sVol = '5,043,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 30);
        iClose = 19.68 * 1;
        iVol = 8192200 *1;
        sVol = '8,192,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 9, 31);
        iClose = 20.20 * 1;
        iVol = 5792600 *1;
        sVol = '5,792,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 1);
        iClose = 21.64 * 1;
        iVol = 3973000 *1;
        sVol = '3,973,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 2);
        iClose = 21.40 * 1;
        iVol = 2482300 *1;
        sVol = '2,482,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 5);
        iClose = 21.72 * 1;
        iVol = 2668900 *1;
        sVol = '2,668,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 6);
        iClose = 21.75 * 1;
        iVol = 2341100 *1;
        sVol = '2,341,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 7);
        iClose = 22.05 * 1;
        iVol = 2066800 *1;
        sVol = '2,066,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 8);
        iClose = 21.04 * 1;
        iVol = 1429100 *1;
        sVol = '1,429,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 9);
        iClose = 20.80 * 1;
        iVol = 2752700 *1;
        sVol = '2,752,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 12);
        iClose = 20.40 * 1;
        iVol = 1898200 *1;
        sVol = '1,898,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 13);
        iClose = 20.30 * 1;
        iVol = 1576800 *1;
        sVol = '1,576,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 14);
        iClose = 20.90 * 1;
        iVol = 2303000 *1;
        sVol = '2,303,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 15);
        iClose = 21.22 * 1;
        iVol = 2315400 *1;
        sVol = '2,315,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 16);
        iClose = 21.07 * 1;
        iVol = 1734900 *1;
        sVol = '1,734,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 19);
        iClose = 20.05 * 1;
        iVol = 1642200 *1;
        sVol = '1,642,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 20);
        iClose = 19.87 * 1;
        iVol = 2419400 *1;
        sVol = '2,419,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 21);
        iClose = 20.81 * 1;
        iVol = 1702600 *1;
        sVol = '1,702,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 23);
        iClose = 20.43 * 1;
        iVol = 763000 *1;
        sVol = '763,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 26);
        iClose = 21.03 * 1;
        iVol = 1239300 *1;
        sVol = '1,239,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 27);
        iClose = 21.16 * 1;
        iVol = 2413000 *1;
        sVol = '2,413,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 28);
        iClose = 21.40 * 1;
        iVol = 2143900 *1;
        sVol = '2,143,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 29);
        iClose = 21.63 * 1;
        iVol = 2471800 *1;
        sVol = '2,471,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 10, 30);
        iClose = 21.53 * 1;
        iVol = 2061500 *1;
        sVol = '2,061,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 3);
        iClose = 21.79 * 1;
        iVol = 3524500 *1;
        sVol = '3,524,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 4);
        iClose = 20.45 * 1;
        iVol = 2082600 *1;
        sVol = '2,082,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 6);
        iClose = 20.00 * 1;
        iVol = 3234200 *1;
        sVol = '3,234,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 7);
        iClose = 20.18 * 1;
        iVol = 2141500 *1;
        sVol = '2,141,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 10);
        iClose = 20.32 * 1;
        iVol = 3403900 *1;
        sVol = '3,403,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 11);
        iClose = 20.99 * 1;
        iVol = 2663200 *1;
        sVol = '2,663,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 12);
        iClose = 20.96 * 1;
        iVol = 1818400 *1;
        sVol = '1,818,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 13);
        iClose = 20.53 * 1;
        iVol = 2110700 *1;
        sVol = '2,110,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 14);
        iClose = 20.02 * 1;
        iVol = 2322200 *1;
        sVol = '2,322,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 17);
        iClose = 19.71 * 1;
        iVol = 2912200 *1;
        sVol = '2,912,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 18);
        iClose = 19.57 * 1;
        iVol = 3627600 *1;
        sVol = '3,627,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 19);
        iClose = 19.39 * 1;
        iVol = 1730900 *1;
        sVol = '1,730,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 20);
        iClose = 19.05 * 1;
        iVol = 2085000 *1;
        sVol = '2,085,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 21);
        iClose = 18.68 * 1;
        iVol = 6242800 *1;
        sVol = '6,242,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 24);
        iClose = 18.09 * 1;
        iVol = 1009200 *1;
        sVol = '1,009,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 26);
        iClose = 19.46 * 1;
        iVol = 1811100 *1;
        sVol = '1,811,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 27);
        iClose = 19.78 * 1;
        iVol = 1623200 *1;
        sVol = '1,623,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 28);
        iClose = 19.52 * 1;
        iVol = 1454200 *1;
        sVol = '1,454,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2018, 11, 31);
        iClose = 20.11 * 1;
        iVol = 2054800 *1;
        sVol = '2,054,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 2);
        iClose = 20.68 * 1;
        iVol = 2479300 *1;
        sVol = '2,479,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 3);
        iClose = 20.10 * 1;
        iVol = 1479600 *1;
        sVol = '1,479,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 4);
        iClose = 21.39 * 1;
        iVol = 1624400 *1;
        sVol = '1,624,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 7);
        iClose = 21.46 * 1;
        iVol = 3224200 *1;
        sVol = '3,224,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 8);
        iClose = 21.74 * 1;
        iVol = 2612400 *1;
        sVol = '2,612,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 9);
        iClose = 22.24 * 1;
        iVol = 3592800 *1;
        sVol = '3,592,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 10);
        iClose = 22.68 * 1;
        iVol = 2220800 *1;
        sVol = '2,220,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 11);
        iClose = 22.89 * 1;
        iVol = 3213600 *1;
        sVol = '3,213,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 14);
        iClose = 22.19 * 1;
        iVol = 1861000 *1;
        sVol = '1,861,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 15);
        iClose = 21.68 * 1;
        iVol = 1627600 *1;
        sVol = '1,627,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 16);
        iClose = 22.75 * 1;
        iVol = 3709300 *1;
        sVol = '3,709,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 17);
        iClose = 23.06 * 1;
        iVol = 1256900 *1;
        sVol = '1,256,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 18);
        iClose = 23.59 * 1;
        iVol = 1255300 *1;
        sVol = '1,255,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 22);
        iClose = 23.10 * 1;
        iVol = 2138800 *1;
        sVol = '2,138,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 23);
        iClose = 23.00 * 1;
        iVol = 3156600 *1;
        sVol = '3,156,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 24);
        iClose = 23.08 * 1;
        iVol = 989400 *1;
        sVol = '989,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 25);
        iClose = 23.73 * 1;
        iVol = 1087800 *1;
        sVol = '1,087,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 28);
        iClose = 23.49 * 1;
        iVol = 1591000 *1;
        sVol = '1,591,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 29);
        iClose = 23.90 * 1;
        iVol = 1816500 *1;
        sVol = '1,816,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 30);
        iClose = 24.10 * 1;
        iVol = 2537100 *1;
        sVol = '2,537,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 0, 31);
        iClose = 23.61 * 1;
        iVol = 2422500 *1;
        sVol = '2,422,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 1);
        iClose = 24.20 * 1;
        iVol = 2105100 *1;
        sVol = '2,105,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 4);
        iClose = 24.06 * 1;
        iVol = 2625000 *1;
        sVol = '2,625,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 5);
        iClose = 26.16 * 1;
        iVol = 6189000 *1;
        sVol = '6,189,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 6);
        iClose = 25.28 * 1;
        iVol = 2877000 *1;
        sVol = '2,877,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 7);
        iClose = 24.73 * 1;
        iVol = 2481500 *1;
        sVol = '2,481,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 8);
        iClose = 24.57 * 1;
        iVol = 2018600 *1;
        sVol = '2,018,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 11);
        iClose = 24.80 * 1;
        iVol = 2087500 *1;
        sVol = '2,087,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 12);
        iClose = 25.55 * 1;
        iVol = 2919300 *1;
        sVol = '2,919,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 13);
        iClose = 25.76 * 1;
        iVol = 2828700 *1;
        sVol = '2,828,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 14);
        iClose = 25.51 * 1;
        iVol = 1797200 *1;
        sVol = '1,797,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 15);
        iClose = 26.38 * 1;
        iVol = 2237300 *1;
        sVol = '2,237,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 19);
        iClose = 26.51 * 1;
        iVol = 1733800 *1;
        sVol = '1,733,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 20);
        iClose = 27.12 * 1;
        iVol = 2271500 *1;
        sVol = '2,271,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 21);
        iClose = 26.29 * 1;
        iVol = 1698700 *1;
        sVol = '1,698,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 22);
        iClose = 26.33 * 1;
        iVol = 1599900 *1;
        sVol = '1,599,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 25);
        iClose = 26.36 * 1;
        iVol = 1144200 *1;
        sVol = '1,144,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 26);
        iClose = 26.05 * 1;
        iVol = 1824100 *1;
        sVol = '1,824,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 27);
        iClose = 26.18 * 1;
        iVol = 1872200 *1;
        sVol = '1,872,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 1, 28);
        iClose = 25.86 * 1;
        iVol = 3462900 *1;
        sVol = '3,462,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 1);
        iClose = 25.01 * 1;
        iVol = 3988600 *1;
        sVol = '3,988,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 4);
        iClose = 24.69 * 1;
        iVol = 3655200 *1;
        sVol = '3,655,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 5);
        iClose = 24.10 * 1;
        iVol = 3307600 *1;
        sVol = '3,307,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 6);
        iClose = 24.33 * 1;
        iVol = 1948500 *1;
        sVol = '1,948,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 7);
        iClose = 24.29 * 1;
        iVol = 1972900 *1;
        sVol = '1,972,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 8);
        iClose = 23.97 * 1;
        iVol = 1465300 *1;
        sVol = '1,465,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 11);
        iClose = 24.23 * 1;
        iVol = 1608300 *1;
        sVol = '1,608,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 12);
        iClose = 23.80 * 1;
        iVol = 1871000 *1;
        sVol = '1,871,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 13);
        iClose = 23.95 * 1;
        iVol = 1781600 *1;
        sVol = '1,781,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 14);
        iClose = 23.37 * 1;
        iVol = 1214700 *1;
        sVol = '1,214,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 15);
        iClose = 23.24 * 1;
        iVol = 3382100 *1;
        sVol = '3,382,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 18);
        iClose = 23.68 * 1;
        iVol = 1179200 *1;
        sVol = '1,179,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 19);
        iClose = 23.22 * 1;
        iVol = 1150100 *1;
        sVol = '1,150,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 20);
        iClose = 22.97 * 1;
        iVol = 1326400 *1;
        sVol = '1,326,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 21);
        iClose = 23.49 * 1;
        iVol = 1482900 *1;
        sVol = '1,482,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 22);
        iClose = 22.53 * 1;
        iVol = 1724600 *1;
        sVol = '1,724,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 25);
        iClose = 21.99 * 1;
        iVol = 1453200 *1;
        sVol = '1,453,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 26);
        iClose = 23.25 * 1;
        iVol = 5620200 *1;
        sVol = '5,620,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 27);
        iClose = 23.26 * 1;
        iVol = 3458100 *1;
        sVol = '3,458,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 28);
        iClose = 23.36 * 1;
        iVol = 1867100 *1;
        sVol = '1,867,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 2, 29);
        iClose = 23.14 * 1;
        iVol = 4285800 *1;
        sVol = '4,285,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 1);
        iClose = 23.64 * 1;
        iVol = 3031900 *1;
        sVol = '3,031,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 2);
        iClose = 23.35 * 1;
        iVol = 3746900 *1;
        sVol = '3,746,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 3);
        iClose = 24.04 * 1;
        iVol = 3608500 *1;
        sVol = '3,608,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 4);
        iClose = 24.51 * 1;
        iVol = 1698700 *1;
        sVol = '1,698,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 5);
        iClose = 24.66 * 1;
        iVol = 1348100 *1;
        sVol = '1,348,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 8);
        iClose = 24.92 * 1;
        iVol = 2307000 *1;
        sVol = '2,307,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 9);
        iClose = 24.20 * 1;
        iVol = 1296400 *1;
        sVol = '1,296,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 10);
        iClose = 24.19 * 1;
        iVol = 1626000 *1;
        sVol = '1,626,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 11);
        iClose = 24.33 * 1;
        iVol = 1999800 *1;
        sVol = '1,999,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 12);
        iClose = 24.83 * 1;
        iVol = 1191400 *1;
        sVol = '1,191,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 15);
        iClose = 25.20 * 1;
        iVol = 1766500 *1;
        sVol = '1,766,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 16);
        iClose = 25.02 * 1;
        iVol = 1695500 *1;
        sVol = '1,695,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 17);
        iClose = 24.81 * 1;
        iVol = 1112100 *1;
        sVol = '1,112,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 18);
        iClose = 24.34 * 1;
        iVol = 1937900 *1;
        sVol = '1,937,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 22);
        iClose = 23.91 * 1;
        iVol = 1242800 *1;
        sVol = '1,242,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 23);
        iClose = 23.89 * 1;
        iVol = 1868600 *1;
        sVol = '1,868,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 24);
        iClose = 23.09 * 1;
        iVol = 1593900 *1;
        sVol = '1,593,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 25);
        iClose = 22.56 * 1;
        iVol = 1338600 *1;
        sVol = '1,338,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 26);
        iClose = 22.76 * 1;
        iVol = 1389600 *1;
        sVol = '1,389,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 29);
        iClose = 22.46 * 1;
        iVol = 1584400 *1;
        sVol = '1,584,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 3, 30);
        iClose = 21.69 * 1;
        iVol = 2264800 *1;
        sVol = '2,264,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 1);
        iClose = 21.12 * 1;
        iVol = 3798900 *1;
        sVol = '3,798,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 2);
        iClose = 20.64 * 1;
        iVol = 2382100 *1;
        sVol = '2,382,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 3);
        iClose = 21.34 * 1;
        iVol = 1882600 *1;
        sVol = '1,882,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 6);
        iClose = 20.93 * 1;
        iVol = 2306100 *1;
        sVol = '2,306,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 7);
        iClose = 21.00 * 1;
        iVol = 2973900 *1;
        sVol = '2,973,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 8);
        iClose = 20.70 * 1;
        iVol = 2877700 *1;
        sVol = '2,877,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 9);
        iClose = 20.92 * 1;
        iVol = 5791600 *1;
        sVol = '5,791,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 10);
        iClose = 21.23 * 1;
        iVol = 2851000 *1;
        sVol = '2,851,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 13);
        iClose = 20.30 * 1;
        iVol = 3325300 *1;
        sVol = '3,325,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 14);
        iClose = 20.89 * 1;
        iVol = 2428500 *1;
        sVol = '2,428,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 15);
        iClose = 21.22 * 1;
        iVol = 3146000 *1;
        sVol = '3,146,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 16);
        iClose = 22.14 * 1;
        iVol = 6478300 *1;
        sVol = '6,478,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 17);
        iClose = 21.78 * 1;
        iVol = 3294500 *1;
        sVol = '3,294,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 20);
        iClose = 22.05 * 1;
        iVol = 3098800 *1;
        sVol = '3,098,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 21);
        iClose = 22.73 * 1;
        iVol = 3938600 *1;
        sVol = '3,938,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 22);
        iClose = 22.33 * 1;
        iVol = 3093200 *1;
        sVol = '3,093,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 23);
        iClose = 21.49 * 1;
        iVol = 2643000 *1;
        sVol = '2,643,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 24);
        iClose = 21.10 * 1;
        iVol = 2864100 *1;
        sVol = '2,864,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 28);
        iClose = 20.98 * 1;
        iVol = 1611500 *1;
        sVol = '1,611,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 29);
        iClose = 20.70 * 1;
        iVol = 2618600 *1;
        sVol = '2,618,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 30);
        iClose = 20.29 * 1;
        iVol = 2072500 *1;
        sVol = '2,072,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 4, 31);
        iClose = 19.61 * 1;
        iVol = 2403300 *1;
        sVol = '2,403,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 3);
        iClose = 20.66 * 1;
        iVol = 2813100 *1;
        sVol = '2,813,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 4);
        iClose = 22.16 * 1;
        iVol = 3273200 *1;
        sVol = '3,273,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 5);
        iClose = 22.05 * 1;
        iVol = 2102200 *1;
        sVol = '2,102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 6);
        iClose = 22.16 * 1;
        iVol = 1939600 *1;
        sVol = '1,939,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 7);
        iClose = 22.15 * 1;
        iVol = 2518800 *1;
        sVol = '2,518,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 10);
        iClose = 22.23 * 1;
        iVol = 1659000 *1;
        sVol = '1,659,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 11);
        iClose = 22.20 * 1;
        iVol = 1779400 *1;
        sVol = '1,779,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 12);
        iClose = 22.06 * 1;
        iVol = 1555600 *1;
        sVol = '1,555,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 13);
        iClose = 22.48 * 1;
        iVol = 947500 *1;
        sVol = '947,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 14);
        iClose = 21.88 * 1;
        iVol = 1436200 *1;
        sVol = '1,436,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 17);
        iClose = 21.70 * 1;
        iVol = 1303300 *1;
        sVol = '1,303,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 18);
        iClose = 21.85 * 1;
        iVol = 2772300 *1;
        sVol = '2,772,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 19);
        iClose = 20.59 * 1;
        iVol = 4212100 *1;
        sVol = '4,212,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 20);
        iClose = 20.98 * 1;
        iVol = 2959300 *1;
        sVol = '2,959,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 21);
        iClose = 21.62 * 1;
        iVol = 3864600 *1;
        sVol = '3,864,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 24);
        iClose = 21.47 * 1;
        iVol = 1512200 *1;
        sVol = '1,512,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 25);
        iClose = 21.40 * 1;
        iVol = 2660100 *1;
        sVol = '2,660,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 26);
        iClose = 21.52 * 1;
        iVol = 2218300 *1;
        sVol = '2,218,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 27);
        iClose = 21.75 * 1;
        iVol = 1989000 *1;
        sVol = '1,989,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 5, 28);
        iClose = 21.91 * 1;
        iVol = 2094900 *1;
        sVol = '2,094,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 1);
        iClose = 21.74 * 1;
        iVol = 2255500 *1;
        sVol = '2,255,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 2);
        iClose = 21.03 * 1;
        iVol = 2248000 *1;
        sVol = '2,248,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 3);
        iClose = 21.38 * 1;
        iVol = 951500 *1;
        sVol = '951,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 5);
        iClose = 21.74 * 1;
        iVol = 1392000 *1;
        sVol = '1,392,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 8);
        iClose = 21.33 * 1;
        iVol = 1648100 *1;
        sVol = '1,648,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 9);
        iClose = 20.89 * 1;
        iVol = 1605000 *1;
        sVol = '1,605,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 10);
        iClose = 20.79 * 1;
        iVol = 2494300 *1;
        sVol = '2,494,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 11);
        iClose = 20.66 * 1;
        iVol = 2378000 *1;
        sVol = '2,378,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 12);
        iClose = 21.51 * 1;
        iVol = 1889300 *1;
        sVol = '1,889,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 15);
        iClose = 21.19 * 1;
        iVol = 1234900 *1;
        sVol = '1,234,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 16);
        iClose = 21.77 * 1;
        iVol = 1842200 *1;
        sVol = '1,842,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 17);
        iClose = 21.31 * 1;
        iVol = 1523300 *1;
        sVol = '1,523,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 18);
        iClose = 21.42 * 1;
        iVol = 1291600 *1;
        sVol = '1,291,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 19);
        iClose = 21.15 * 1;
        iVol = 1752200 *1;
        sVol = '1,752,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 22);
        iClose = 20.84 * 1;
        iVol = 1779800 *1;
        sVol = '1,779,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 23);
        iClose = 21.51 * 1;
        iVol = 1599200 *1;
        sVol = '1,599,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 24);
        iClose = 21.77 * 1;
        iVol = 1831800 *1;
        sVol = '1,831,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 25);
        iClose = 21.40 * 1;
        iVol = 1491400 *1;
        sVol = '1,491,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 26);
        iClose = 21.35 * 1;
        iVol = 1781000 *1;
        sVol = '1,781,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 29);
        iClose = 20.42 * 1;
        iVol = 3205600 *1;
        sVol = '3,205,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 30);
        iClose = 20.64 * 1;
        iVol = 2860800 *1;
        sVol = '2,860,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 6, 31);
        iClose = 20.07 * 1;
        iVol = 2775700 *1;
        sVol = '2,775,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 1);
        iClose = 19.10 * 1;
        iVol = 5295700 *1;
        sVol = '5,295,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 2);
        iClose = 18.46 * 1;
        iVol = 2733900 *1;
        sVol = '2,733,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 5);
        iClose = 18.16 * 1;
        iVol = 3766400 *1;
        sVol = '3,766,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 6);
        iClose = 18.31 * 1;
        iVol = 2817000 *1;
        sVol = '2,817,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 7);
        iClose = 18.14 * 1;
        iVol = 2917200 *1;
        sVol = '2,917,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 8);
        iClose = 17.83 * 1;
        iVol = 3743800 *1;
        sVol = '3,743,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 9);
        iClose = 17.67 * 1;
        iVol = 3535700 *1;
        sVol = '3,535,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 12);
        iClose = 16.89 * 1;
        iVol = 2104700 *1;
        sVol = '2,104,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 13);
        iClose = 17.35 * 1;
        iVol = 3076800 *1;
        sVol = '3,076,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 14);
        iClose = 16.81 * 1;
        iVol = 2428900 *1;
        sVol = '2,428,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 15);
        iClose = 16.30 * 1;
        iVol = 2520100 *1;
        sVol = '2,520,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 16);
        iClose = 16.47 * 1;
        iVol = 2085200 *1;
        sVol = '2,085,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 19);
        iClose = 16.73 * 1;
        iVol = 3089900 *1;
        sVol = '3,089,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 20);
        iClose = 16.46 * 1;
        iVol = 2237800 *1;
        sVol = '2,237,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 21);
        iClose = 16.33 * 1;
        iVol = 2686300 *1;
        sVol = '2,686,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 22);
        iClose = 16.11 * 1;
        iVol = 2695900 *1;
        sVol = '2,695,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 23);
        iClose = 15.41 * 1;
        iVol = 3668000 *1;
        sVol = '3,668,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 26);
        iClose = 15.52 * 1;
        iVol = 1886000 *1;
        sVol = '1,886,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 27);
        iClose = 15.52 * 1;
        iVol = 2332600 *1;
        sVol = '2,332,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 28);
        iClose = 15.93 * 1;
        iVol = 1962400 *1;
        sVol = '1,962,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 29);
        iClose = 16.65 * 1;
        iVol = 3328100 *1;
        sVol = '3,328,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 7, 30);
        iClose = 16.98 * 1;
        iVol = 3176300 *1;
        sVol = '3,176,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 3);
        iClose = 16.65 * 1;
        iVol = 5034300 *1;
        sVol = '5,034,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 4);
        iClose = 16.72 * 1;
        iVol = 2038800 *1;
        sVol = '2,038,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 5);
        iClose = 17.12 * 1;
        iVol = 2259100 *1;
        sVol = '2,259,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 6);
        iClose = 17.07 * 1;
        iVol = 1806700 *1;
        sVol = '1,806,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 9);
        iClose = 18.39 * 1;
        iVol = 3376600 *1;
        sVol = '3,376,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 10);
        iClose = 18.77 * 1;
        iVol = 2487700 *1;
        sVol = '2,487,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 11);
        iClose = 19.48 * 1;
        iVol = 3003100 *1;
        sVol = '3,003,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 12);
        iClose = 18.72 * 1;
        iVol = 3120200 *1;
        sVol = '3,120,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 13);
        iClose = 18.83 * 1;
        iVol = 3879800 *1;
        sVol = '3,879,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 16);
        iClose = 19.28 * 1;
        iVol = 3236500 *1;
        sVol = '3,236,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 17);
        iClose = 18.65 * 1;
        iVol = 2321700 *1;
        sVol = '2,321,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 18);
        iClose = 18.39 * 1;
        iVol = 2525900 *1;
        sVol = '2,525,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 19);
        iClose = 18.58 * 1;
        iVol = 2580600 *1;
        sVol = '2,580,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 20);
        iClose = 18.63 * 1;
        iVol = 3023200 *1;
        sVol = '3,023,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 23);
        iClose = 18.94 * 1;
        iVol = 2253400 *1;
        sVol = '2,253,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 24);
        iClose = 18.31 * 1;
        iVol = 2747500 *1;
        sVol = '2,747,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 25);
        iClose = 18.88 * 1;
        iVol = 1849900 *1;
        sVol = '1,849,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 26);
        iClose = 18.58 * 1;
        iVol = 1663000 *1;
        sVol = '1,663,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 27);
        iClose = 18.75 * 1;
        iVol = 1438100 *1;
        sVol = '1,438,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 8, 30);
        iClose = 18.72 * 1;
        iVol = 2662800 *1;
        sVol = '2,662,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 1);
        iClose = 17.92 * 1;
        iVol = 2580000 *1;
        sVol = '2,580,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 2);
        iClose = 17.78 * 1;
        iVol = 3739100 *1;
        sVol = '3,739,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 3);
        iClose = 17.57 * 1;
        iVol = 1846200 *1;
        sVol = '1,846,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 4);
        iClose = 17.86 * 1;
        iVol = 1293000 *1;
        sVol = '1,293,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 7);
        iClose = 17.99 * 1;
        iVol = 2785600 *1;
        sVol = '2,785,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 8);
        iClose = 17.63 * 1;
        iVol = 1870300 *1;
        sVol = '1,870,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 9);
        iClose = 17.54 * 1;
        iVol = 2228100 *1;
        sVol = '2,228,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 10);
        iClose = 18.19 * 1;
        iVol = 2528500 *1;
        sVol = '2,528,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 11);
        iClose = 18.98 * 1;
        iVol = 2726500 *1;
        sVol = '2,726,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 14);
        iClose = 18.50 * 1;
        iVol = 1557400 *1;
        sVol = '1,557,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 15);
        iClose = 18.28 * 1;
        iVol = 3160100 *1;
        sVol = '3,160,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 16);
        iClose = 18.25 * 1;
        iVol = 1635400 *1;
        sVol = '1,635,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 17);
        iClose = 18.04 * 1;
        iVol = 2093700 *1;
        sVol = '2,093,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 18);
        iClose = 18.20 * 1;
        iVol = 2270100 *1;
        sVol = '2,270,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 21);
        iClose = 18.34 * 1;
        iVol = 1604000 *1;
        sVol = '1,604,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 22);
        iClose = 18.55 * 1;
        iVol = 2156100 *1;
        sVol = '2,156,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 23);
        iClose = 18.46 * 1;
        iVol = 1805600 *1;
        sVol = '1,805,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 24);
        iClose = 18.41 * 1;
        iVol = 1115700 *1;
        sVol = '1,115,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 25);
        iClose = 19.16 * 1;
        iVol = 2523100 *1;
        sVol = '2,523,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 28);
        iClose = 19.42 * 1;
        iVol = 2493600 *1;
        sVol = '2,493,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 29);
        iClose = 19.18 * 1;
        iVol = 1885100 *1;
        sVol = '1,885,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 30);
        iClose = 19.28 * 1;
        iVol = 1703900 *1;
        sVol = '1,703,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 9, 31);
        iClose = 18.34 * 1;
        iVol = 3196200 *1;
        sVol = '3,196,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 1);
        iClose = 18.29 * 1;
        iVol = 5474000 *1;
        sVol = '5,474,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 4);
        iClose = 18.72 * 1;
        iVol = 3615500 *1;
        sVol = '3,615,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 5);
        iClose = 19.28 * 1;
        iVol = 4007200 *1;
        sVol = '4,007,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 6);
        iClose = 18.47 * 1;
        iVol = 2930000 *1;
        sVol = '2,930,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 7);
        iClose = 19.15 * 1;
        iVol = 3614100 *1;
        sVol = '3,614,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 8);
        iClose = 19.35 * 1;
        iVol = 1729900 *1;
        sVol = '1,729,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 11);
        iClose = 19.32 * 1;
        iVol = 1889800 *1;
        sVol = '1,889,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 12);
        iClose = 18.69 * 1;
        iVol = 2773100 *1;
        sVol = '2,773,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 13);
        iClose = 18.21 * 1;
        iVol = 3000300 *1;
        sVol = '3,000,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 14);
        iClose = 18.19 * 1;
        iVol = 1357200 *1;
        sVol = '1,357,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 15);
        iClose = 17.96 * 1;
        iVol = 1424400 *1;
        sVol = '1,424,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 18);
        iClose = 17.49 * 1;
        iVol = 2082500 *1;
        sVol = '2,082,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 19);
        iClose = 17.12 * 1;
        iVol = 1942900 *1;
        sVol = '1,942,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 20);
        iClose = 16.90 * 1;
        iVol = 3701200 *1;
        sVol = '3,701,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 21);
        iClose = 16.86 * 1;
        iVol = 2016600 *1;
        sVol = '2,016,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 22);
        iClose = 16.86 * 1;
        iVol = 1766600 *1;
        sVol = '1,766,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 25);
        iClose = 17.41 * 1;
        iVol = 2767600 *1;
        sVol = '2,767,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 26);
        iClose = 17.34 * 1;
        iVol = 1865500 *1;
        sVol = '1,865,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 27);
        iClose = 17.51 * 1;
        iVol = 1615000 *1;
        sVol = '1,615,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 10, 29);
        iClose = 17.52 * 1;
        iVol = 1119000 *1;
        sVol = '1,119,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 2);
        iClose = 17.32 * 1;
        iVol = 2688300 *1;
        sVol = '2,688,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 3);
        iClose = 16.87 * 1;
        iVol = 2346100 *1;
        sVol = '2,346,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 4);
        iClose = 16.85 * 1;
        iVol = 1699100 *1;
        sVol = '1,699,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 5);
        iClose = 16.82 * 1;
        iVol = 1248900 *1;
        sVol = '1,248,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 6);
        iClose = 17.22 * 1;
        iVol = 2203500 *1;
        sVol = '2,203,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 9);
        iClose = 17.40 * 1;
        iVol = 1794600 *1;
        sVol = '1,794,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 10);
        iClose = 17.15 * 1;
        iVol = 1715700 *1;
        sVol = '1,715,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 11);
        iClose = 17.34 * 1;
        iVol = 1562100 *1;
        sVol = '1,562,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 12);
        iClose = 17.80 * 1;
        iVol = 2486900 *1;
        sVol = '2,486,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 13);
        iClose = 17.15 * 1;
        iVol = 2660400 *1;
        sVol = '2,660,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 16);
        iClose = 17.45 * 1;
        iVol = 2406700 *1;
        sVol = '2,406,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 17);
        iClose = 17.07 * 1;
        iVol = 1917500 *1;
        sVol = '1,917,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 18);
        iClose = 17.43 * 1;
        iVol = 1272800 *1;
        sVol = '1,272,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 19);
        iClose = 17.48 * 1;
        iVol = 1647800 *1;
        sVol = '1,647,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 20);
        iClose = 17.39 * 1;
        iVol = 4920000 *1;
        sVol = '4,920,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 23);
        iClose = 17.49 * 1;
        iVol = 1337100 *1;
        sVol = '1,337,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 24);
        iClose = 17.65 * 1;
        iVol = 767000 *1;
        sVol = '767,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 26);
        iClose = 17.55 * 1;
        iVol = 991900 *1;
        sVol = '991,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 27);
        iClose = 17.23 * 1;
        iVol = 1376100 *1;
        sVol = '1,376,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 30);
        iClose = 17.19 * 1;
        iVol = 1279800 *1;
        sVol = '1,279,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2019, 11, 31);
        iClose = 17.25 * 1;
        iVol = 1869100 *1;
        sVol = '1,869,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 2);
        iClose = 17.09 * 1;
        iVol = 1495200 *1;
        sVol = '1,495,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 3);
        iClose = 16.74 * 1;
        iVol = 1979400 *1;
        sVol = '1,979,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 6);
        iClose = 16.81 * 1;
        iVol = 2301500 *1;
        sVol = '2,301,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 7);
        iClose = 16.83 * 1;
        iVol = 1843400 *1;
        sVol = '1,843,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 8);
        iClose = 16.69 * 1;
        iVol = 2706200 *1;
        sVol = '2,706,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 9);
        iClose = 16.53 * 1;
        iVol = 2093600 *1;
        sVol = '2,093,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 10);
        iClose = 16.39 * 1;
        iVol = 2230900 *1;
        sVol = '2,230,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 13);
        iClose = 16.71 * 1;
        iVol = 2046800 *1;
        sVol = '2,046,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 14);
        iClose = 17.18 * 1;
        iVol = 1848600 *1;
        sVol = '1,848,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 15);
        iClose = 17.34 * 1;
        iVol = 2701500 *1;
        sVol = '2,701,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 16);
        iClose = 18.00 * 1;
        iVol = 2582300 *1;
        sVol = '2,582,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 17);
        iClose = 17.85 * 1;
        iVol = 3949700 *1;
        sVol = '3,949,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 21);
        iClose = 17.89 * 1;
        iVol = 3097600 *1;
        sVol = '3,097,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 22);
        iClose = 17.16 * 1;
        iVol = 4300600 *1;
        sVol = '4,300,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 23);
        iClose = 16.98 * 1;
        iVol = 1593500 *1;
        sVol = '1,593,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 24);
        iClose = 16.37 * 1;
        iVol = 1958100 *1;
        sVol = '1,958,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 27);
        iClose = 15.70 * 1;
        iVol = 1778400 *1;
        sVol = '1,778,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 28);
        iClose = 15.55 * 1;
        iVol = 2508600 *1;
        sVol = '2,508,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 29);
        iClose = 15.83 * 1;
        iVol = 2928500 *1;
        sVol = '2,928,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 30);
        iClose = 15.64 * 1;
        iVol = 2979700 *1;
        sVol = '2,979,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 0, 31);
        iClose = 14.87 * 1;
        iVol = 6042100 *1;
        sVol = '6,042,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 3);
        iClose = 15.06 * 1;
        iVol = 4010100 *1;
        sVol = '4,010,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 4);
        iClose = 15.89 * 1;
        iVol = 3271200 *1;
        sVol = '3,271,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 5);
        iClose = 16.45 * 1;
        iVol = 8336600 *1;
        sVol = '8,336,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 6);
        iClose = 16.30 * 1;
        iVol = 5471800 *1;
        sVol = '5,471,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 7);
        iClose = 16.05 * 1;
        iVol = 4455700 *1;
        sVol = '4,455,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 10);
        iClose = 16.21 * 1;
        iVol = 4192000 *1;
        sVol = '4,192,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 11);
        iClose = 17.12 * 1;
        iVol = 5169900 *1;
        sVol = '5,169,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 12);
        iClose = 17.37 * 1;
        iVol = 3157700 *1;
        sVol = '3,157,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 13);
        iClose = 17.55 * 1;
        iVol = 2996900 *1;
        sVol = '2,996,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 14);
        iClose = 17.85 * 1;
        iVol = 4133300 *1;
        sVol = '4,133,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 18);
        iClose = 17.13 * 1;
        iVol = 3664500 *1;
        sVol = '3,664,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 19);
        iClose = 18.25 * 1;
        iVol = 5205500 *1;
        sVol = '5,205,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 20);
        iClose = 18.62 * 1;
        iVol = 3930200 *1;
        sVol = '3,930,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 21);
        iClose = 19.06 * 1;
        iVol = 6419800 *1;
        sVol = '6,419,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 24);
        iClose = 18.99 * 1;
        iVol = 6175700 *1;
        sVol = '6,175,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 25);
        iClose = 17.79 * 1;
        iVol = 4716900 *1;
        sVol = '4,716,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 26);
        iClose = 16.58 * 1;
        iVol = 4011100 *1;
        sVol = '4,011,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 27);
        iClose = 15.42 * 1;
        iVol = 3762700 *1;
        sVol = '3,762,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 1, 28);
        iClose = 16.19 * 1;
        iVol = 5160800 *1;
        sVol = '5,160,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 2);
        iClose = 16.93 * 1;
        iVol = 4067300 *1;
        sVol = '4,067,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 3);
        iClose = 15.99 * 1;
        iVol = 3648900 *1;
        sVol = '3,648,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 4);
        iClose = 15.63 * 1;
        iVol = 2493600 *1;
        sVol = '2,493,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 5);
        iClose = 14.00 * 1;
        iVol = 4488700 *1;
        sVol = '4,488,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 6);
        iClose = 12.94 * 1;
        iVol = 3592200 *1;
        sVol = '3,592,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 9);
        iClose = 10.99 * 1;
        iVol = 3746600 *1;
        sVol = '3,746,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 10);
        iClose = 11.97 * 1;
        iVol = 3244300 *1;
        sVol = '3,244,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 11);
        iClose = 10.90 * 1;
        iVol = 4303600 *1;
        sVol = '4,303,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 12);
        iClose = 9.49 * 1;
        iVol = 4035800 *1;
        sVol = '4,035,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 13);
        iClose = 10.36 * 1;
        iVol = 5238300 *1;
        sVol = '5,238,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 16);
        iClose = 9.34 * 1;
        iVol = 4066200 *1;
        sVol = '4,066,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 17);
        iClose = 11.83 * 1;
        iVol = 6681000 *1;
        sVol = '6,681,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 18);
        iClose = 10.96 * 1;
        iVol = 4641900 *1;
        sVol = '4,641,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 19);
        iClose = 12.68 * 1;
        iVol = 3688400 *1;
        sVol = '3,688,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 20);
        iClose = 11.74 * 1;
        iVol = 4206300 *1;
        sVol = '4,206,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 23);
        iClose = 9.92 * 1;
        iVol = 4855900 *1;
        sVol = '4,855,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 24);
        iClose = 10.32 * 1;
        iVol = 4122500 *1;
        sVol = '4,122,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 25);
        iClose = 11.78 * 1;
        iVol = 4828100 *1;
        sVol = '4,828,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 26);
        iClose = 11.94 * 1;
        iVol = 3217500 *1;
        sVol = '3,217,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 27);
        iClose = 11.48 * 1;
        iVol = 2344200 *1;
        sVol = '2,344,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 30);
        iClose = 11.66 * 1;
        iVol = 2895000 *1;
        sVol = '2,895,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 2, 31);
        iClose = 11.67 * 1;
        iVol = 2512900 *1;
        sVol = '2,512,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 1);
        iClose = 10.88 * 1;
        iVol = 2429500 *1;
        sVol = '2,429,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 2);
        iClose = 11.44 * 1;
        iVol = 1999000 *1;
        sVol = '1,999,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 3);
        iClose = 11.61 * 1;
        iVol = 2787800 *1;
        sVol = '2,787,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 6);
        iClose = 12.50 * 1;
        iVol = 2394900 *1;
        sVol = '2,394,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 7);
        iClose = 12.79 * 1;
        iVol = 3167800 *1;
        sVol = '3,167,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 8);
        iClose = 13.45 * 1;
        iVol = 1913700 *1;
        sVol = '1,913,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 9);
        iClose = 15.10 * 1;
        iVol = 3686500 *1;
        sVol = '3,686,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 13);
        iClose = 14.64 * 1;
        iVol = 2038900 *1;
        sVol = '2,038,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 14);
        iClose = 14.90 * 1;
        iVol = 3467300 *1;
        sVol = '3,467,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 15);
        iClose = 13.43 * 1;
        iVol = 3076500 *1;
        sVol = '3,076,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 16);
        iClose = 13.02 * 1;
        iVol = 1624500 *1;
        sVol = '1,624,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 17);
        iClose = 13.70 * 1;
        iVol = 1579100 *1;
        sVol = '1,579,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 20);
        iClose = 13.19 * 1;
        iVol = 1740200 *1;
        sVol = '1,740,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 21);
        iClose = 13.33 * 1;
        iVol = 1503000 *1;
        sVol = '1,503,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 22);
        iClose = 13.30 * 1;
        iVol = 1321800 *1;
        sVol = '1,321,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 23);
        iClose = 13.88 * 1;
        iVol = 1463800 *1;
        sVol = '1,463,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 24);
        iClose = 14.39 * 1;
        iVol = 1661400 *1;
        sVol = '1,661,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 27);
        iClose = 15.17 * 1;
        iVol = 1212200 *1;
        sVol = '1,212,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 28);
        iClose = 15.23 * 1;
        iVol = 2651300 *1;
        sVol = '2,651,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 29);
        iClose = 16.24 * 1;
        iVol = 2928500 *1;
        sVol = '2,928,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 3, 30);
        iClose = 13.35 * 1;
        iVol = 7531400 *1;
        sVol = '7,531,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 1);
        iClose = 12.25 * 1;
        iVol = 4107700 *1;
        sVol = '4,107,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 4);
        iClose = 11.99 * 1;
        iVol = 2220800 *1;
        sVol = '2,220,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 5);
        iClose = 11.57 * 1;
        iVol = 3017400 *1;
        sVol = '3,017,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 6);
        iClose = 10.74 * 1;
        iVol = 3303200 *1;
        sVol = '3,303,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 7);
        iClose = 11.35 * 1;
        iVol = 2970700 *1;
        sVol = '2,970,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 8);
        iClose = 12.22 * 1;
        iVol = 1998100 *1;
        sVol = '1,998,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 11);
        iClose = 12.67 * 1;
        iVol = 3525900 *1;
        sVol = '3,525,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 12);
        iClose = 12.45 * 1;
        iVol = 2536400 *1;
        sVol = '2,536,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 13);
        iClose = 11.29 * 1;
        iVol = 3190300 *1;
        sVol = '3,190,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 14);
        iClose = 11.34 * 1;
        iVol = 3453300 *1;
        sVol = '3,453,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 15);
        iClose = 11.10 * 1;
        iVol = 2338300 *1;
        sVol = '2,338,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 18);
        iClose = 11.92 * 1;
        iVol = 3424200 *1;
        sVol = '3,424,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 19);
        iClose = 11.32 * 1;
        iVol = 2243400 *1;
        sVol = '2,243,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 20);
        iClose = 11.46 * 1;
        iVol = 2599500 *1;
        sVol = '2,599,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 21);
        iClose = 11.12 * 1;
        iVol = 2059900 *1;
        sVol = '2,059,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 22);
        iClose = 11.11 * 1;
        iVol = 1509500 *1;
        sVol = '1,509,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 26);
        iClose = 11.21 * 1;
        iVol = 2920300 *1;
        sVol = '2,920,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 27);
        iClose = 12.24 * 1;
        iVol = 4177500 *1;
        sVol = '4,177,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 28);
        iClose = 11.96 * 1;
        iVol = 1617900 *1;
        sVol = '1,617,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 4, 29);
        iClose = 12.03 * 1;
        iVol = 2188400 *1;
        sVol = '2,188,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 1);
        iClose = 12.52 * 1;
        iVol = 2030400 *1;
        sVol = '2,030,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 2);
        iClose = 13.28 * 1;
        iVol = 3663500 *1;
        sVol = '3,663,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 3);
        iClose = 13.36 * 1;
        iVol = 2533400 *1;
        sVol = '2,533,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 4);
        iClose = 14.11 * 1;
        iVol = 2372100 *1;
        sVol = '2,372,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 5);
        iClose = 14.53 * 1;
        iVol = 2924000 *1;
        sVol = '2,924,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 8);
        iClose = 15.57 * 1;
        iVol = 2626000 *1;
        sVol = '2,626,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 9);
        iClose = 15.01 * 1;
        iVol = 2003900 *1;
        sVol = '2,003,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 10);
        iClose = 13.40 * 1;
        iVol = 3251500 *1;
        sVol = '3,251,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 11);
        iClose = 12.76 * 1;
        iVol = 2038800 *1;
        sVol = '2,038,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 12);
        iClose = 13.15 * 1;
        iVol = 1820500 *1;
        sVol = '1,820,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 15);
        iClose = 12.92 * 1;
        iVol = 3034600 *1;
        sVol = '3,034,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 16);
        iClose = 13.17 * 1;
        iVol = 1969200 *1;
        sVol = '1,969,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 17);
        iClose = 12.88 * 1;
        iVol = 1757400 *1;
        sVol = '1,757,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 18);
        iClose = 12.65 * 1;
        iVol = 1709500 *1;
        sVol = '1,709,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 19);
        iClose = 12.88 * 1;
        iVol = 9800100 *1;
        sVol = '9,800,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 22);
        iClose = 12.36 * 1;
        iVol = 2660400 *1;
        sVol = '2,660,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 23);
        iClose = 12.20 * 1;
        iVol = 2253300 *1;
        sVol = '2,253,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 24);
        iClose = 11.31 * 1;
        iVol = 2391200 *1;
        sVol = '2,391,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 25);
        iClose = 11.44 * 1;
        iVol = 4526600 *1;
        sVol = '4,526,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 26);
        iClose = 10.84 * 1;
        iVol = 4009700 *1;
        sVol = '4,009,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 29);
        iClose = 11.28 * 1;
        iVol = 3232200 *1;
        sVol = '3,232,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 5, 30);
        iClose = 11.49 * 1;
        iVol = 2529700 *1;
        sVol = '2,529,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 1);
        iClose = 10.96 * 1;
        iVol = 2060800 *1;
        sVol = '2,060,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 2);
        iClose = 11.30 * 1;
        iVol = 2540500 *1;
        sVol = '2,540,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 6);
        iClose = 11.38 * 1;
        iVol = 3166500 *1;
        sVol = '3,166,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 7);
        iClose = 11.04 * 1;
        iVol = 1686200 *1;
        sVol = '1,686,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 8);
        iClose = 10.96 * 1;
        iVol = 1768500 *1;
        sVol = '1,768,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 9);
        iClose = 10.55 * 1;
        iVol = 5590800 *1;
        sVol = '5,590,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 10);
        iClose = 11.13 * 1;
        iVol = 1821100 *1;
        sVol = '1,821,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 13);
        iClose = 11.13 * 1;
        iVol = 2462900 *1;
        sVol = '2,462,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 14);
        iClose = 11.50 * 1;
        iVol = 2025800 *1;
        sVol = '2,025,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 15);
        iClose = 12.58 * 1;
        iVol = 3423200 *1;
        sVol = '3,423,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 16);
        iClose = 12.12 * 1;
        iVol = 2181500 *1;
        sVol = '2,181,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 17);
        iClose = 12.12 * 1;
        iVol = 2130800 *1;
        sVol = '2,130,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 20);
        iClose = 11.62 * 1;
        iVol = 1228500 *1;
        sVol = '1,228,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 21);
        iClose = 12.06 * 1;
        iVol = 1221700 *1;
        sVol = '1,221,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 22);
        iClose = 12.05 * 1;
        iVol = 1516900 *1;
        sVol = '1,516,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 23);
        iClose = 11.90 * 1;
        iVol = 1416900 *1;
        sVol = '1,416,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 24);
        iClose = 11.77 * 1;
        iVol = 1295000 *1;
        sVol = '1,295,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 27);
        iClose = 12.26 * 1;
        iVol = 2632600 *1;
        sVol = '2,632,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 28);
        iClose = 11.85 * 1;
        iVol = 1510800 *1;
        sVol = '1,510,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 29);
        iClose = 11.96 * 1;
        iVol = 1463900 *1;
        sVol = '1,463,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 30);
        iClose = 11.44 * 1;
        iVol = 1725900 *1;
        sVol = '1,725,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 6, 31);
        iClose = 11.24 * 1;
        iVol = 2205300 *1;
        sVol = '2,205,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 3);
        iClose = 11.38 * 1;
        iVol = 1207200 *1;
        sVol = '1,207,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 4);
        iClose = 11.45 * 1;
        iVol = 1349100 *1;
        sVol = '1,349,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 5);
        iClose = 12.12 * 1;
        iVol = 3571900 *1;
        sVol = '3,571,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 6);
        iClose = 11.34 * 1;
        iVol = 3925600 *1;
        sVol = '3,925,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 7);
        iClose = 11.00 * 1;
        iVol = 2708400 *1;
        sVol = '2,708,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 10);
        iClose = 11.29 * 1;
        iVol = 2986500 *1;
        sVol = '2,986,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 11);
        iClose = 11.19 * 1;
        iVol = 3091800 *1;
        sVol = '3,091,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 12);
        iClose = 11.54 * 1;
        iVol = 3112400 *1;
        sVol = '3,112,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 13);
        iClose = 11.34 * 1;
        iVol = 1811200 *1;
        sVol = '1,811,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 14);
        iClose = 11.48 * 1;
        iVol = 2257200 *1;
        sVol = '2,257,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 17);
        iClose = 10.87 * 1;
        iVol = 3671300 *1;
        sVol = '3,671,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 18);
        iClose = 10.84 * 1;
        iVol = 3049900 *1;
        sVol = '3,049,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 19);
        iClose = 10.09 * 1;
        iVol = 5246200 *1;
        sVol = '5,246,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 20);
        iClose = 10.12 * 1;
        iVol = 2388800 *1;
        sVol = '2,388,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 21);
        iClose = 9.79 * 1;
        iVol = 4255500 *1;
        sVol = '4,255,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 24);
        iClose = 10.82 * 1;
        iVol = 4094200 *1;
        sVol = '4,094,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 25);
        iClose = 11.00 * 1;
        iVol = 2864500 *1;
        sVol = '2,864,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 26);
        iClose = 11.54 * 1;
        iVol = 4071200 *1;
        sVol = '4,071,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 27);
        iClose = 11.66 * 1;
        iVol = 3669100 *1;
        sVol = '3,669,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 28);
        iClose = 11.68 * 1;
        iVol = 2312700 *1;
        sVol = '2,312,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 7, 31);
        iClose = 11.25 * 1;
        iVol = 1927000 *1;
        sVol = '1,927,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 1);
        iClose = 11.87 * 1;
        iVol = 2466700 *1;
        sVol = '2,466,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 2);
        iClose = 12.07 * 1;
        iVol = 2303500 *1;
        sVol = '2,303,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 3);
        iClose = 11.45 * 1;
        iVol = 2502900 *1;
        sVol = '2,502,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 4);
        iClose = 12.09 * 1;
        iVol = 2294300 *1;
        sVol = '2,294,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 8);
        iClose = 11.89 * 1;
        iVol = 4057900 *1;
        sVol = '4,057,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 9);
        iClose = 11.46 * 1;
        iVol = 4058200 *1;
        sVol = '4,058,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 10);
        iClose = 11.29 * 1;
        iVol = 3429300 *1;
        sVol = '3,429,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 11);
        iClose = 11.38 * 1;
        iVol = 2605900 *1;
        sVol = '2,605,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 14);
        iClose = 11.42 * 1;
        iVol = 2854800 *1;
        sVol = '2,854,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 15);
        iClose = 11.55 * 1;
        iVol = 2317900 *1;
        sVol = '2,317,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 16);
        iClose = 11.70 * 1;
        iVol = 2189300 *1;
        sVol = '2,189,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 17);
        iClose = 12.37 * 1;
        iVol = 5157300 *1;
        sVol = '5,157,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 18);
        iClose = 12.66 * 1;
        iVol = 7667200 *1;
        sVol = '7,667,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 21);
        iClose = 12.95 * 1;
        iVol = 8425800 *1;
        sVol = '8,425,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 22);
        iClose = 12.45 * 1;
        iVol = 5136900 *1;
        sVol = '5,136,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 23);
        iClose = 12.34 * 1;
        iVol = 2217000 *1;
        sVol = '2,217,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 24);
        iClose = 11.75 * 1;
        iVol = 3731500 *1;
        sVol = '3,731,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 25);
        iClose = 12.11 * 1;
        iVol = 3350300 *1;
        sVol = '3,350,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 28);
        iClose = 12.25 * 1;
        iVol = 1979900 *1;
        sVol = '1,979,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 29);
        iClose = 12.21 * 1;
        iVol = 1426700 *1;
        sVol = '1,426,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 8, 30);
        iClose = 12.38 * 1;
        iVol = 2711400 *1;
        sVol = '2,711,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 1);
        iClose = 12.48 * 1;
        iVol = 1929100 *1;
        sVol = '1,929,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 2);
        iClose = 12.93 * 1;
        iVol = 2089800 *1;
        sVol = '2,089,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 5);
        iClose = 13.51 * 1;
        iVol = 2752800 *1;
        sVol = '2,752,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 6);
        iClose = 14.30 * 1;
        iVol = 5746300 *1;
        sVol = '5,746,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 7);
        iClose = 14.65 * 1;
        iVol = 3325800 *1;
        sVol = '3,325,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 8);
        iClose = 15.74 * 1;
        iVol = 3767500 *1;
        sVol = '3,767,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 9);
        iClose = 15.37 * 1;
        iVol = 2901200 *1;
        sVol = '2,901,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 12);
        iClose = 15.71 * 1;
        iVol = 2354000 *1;
        sVol = '2,354,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 13);
        iClose = 16.19 * 1;
        iVol = 3408200 *1;
        sVol = '3,408,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 14);
        iClose = 17.56 * 1;
        iVol = 6034400 *1;
        sVol = '6,034,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 15);
        iClose = 17.20 * 1;
        iVol = 3284600 *1;
        sVol = '3,284,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 16);
        iClose = 17.20 * 1;
        iVol = 2361400 *1;
        sVol = '2,361,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 19);
        iClose = 17.66 * 1;
        iVol = 3481700 *1;
        sVol = '3,481,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 20);
        iClose = 17.64 * 1;
        iVol = 2682900 *1;
        sVol = '2,682,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 21);
        iClose = 16.59 * 1;
        iVol = 4901600 *1;
        sVol = '4,901,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 22);
        iClose = 16.83 * 1;
        iVol = 2981300 *1;
        sVol = '2,981,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 23);
        iClose = 17.21 * 1;
        iVol = 2031300 *1;
        sVol = '2,031,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 26);
        iClose = 16.91 * 1;
        iVol = 1392300 *1;
        sVol = '1,392,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 27);
        iClose = 16.63 * 1;
        iVol = 1180200 *1;
        sVol = '1,180,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 28);
        iClose = 16.30 * 1;
        iVol = 1800200 *1;
        sVol = '1,800,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 29);
        iClose = 16.87 * 1;
        iVol = 1413600 *1;
        sVol = '1,413,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 9, 30);
        iClose = 16.55 * 1;
        iVol = 1900700 *1;
        sVol = '1,900,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 2);
        iClose = 17.30 * 1;
        iVol = 2010200 *1;
        sVol = '2,010,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 3);
        iClose = 18.37 * 1;
        iVol = 4162500 *1;
        sVol = '4,162,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 4);
        iClose = 17.66 * 1;
        iVol = 3757000 *1;
        sVol = '3,757,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 5);
        iClose = 20.28 * 1;
        iVol = 5569300 *1;
        sVol = '5,569,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 6);
        iClose = 20.86 * 1;
        iVol = 4445400 *1;
        sVol = '4,445,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 9);
        iClose = 20.44 * 1;
        iVol = 4409400 *1;
        sVol = '4,409,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 10);
        iClose = 21.90 * 1;
        iVol = 3342300 *1;
        sVol = '3,342,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 11);
        iClose = 21.98 * 1;
        iVol = 2473500 *1;
        sVol = '2,473,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 12);
        iClose = 20.70 * 1;
        iVol = 2826200 *1;
        sVol = '2,826,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 13);
        iClose = 20.98 * 1;
        iVol = 2085400 *1;
        sVol = '2,085,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 16);
        iClose = 21.33 * 1;
        iVol = 1915900 *1;
        sVol = '1,915,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 17);
        iClose = 21.95 * 1;
        iVol = 2532000 *1;
        sVol = '2,532,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 18);
        iClose = 21.34 * 1;
        iVol = 1755800 *1;
        sVol = '1,755,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 19);
        iClose = 21.16 * 1;
        iVol = 1654500 *1;
        sVol = '1,654,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 20);
        iClose = 21.44 * 1;
        iVol = 1362000 *1;
        sVol = '1,362,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 23);
        iClose = 22.52 * 1;
        iVol = 2981000 *1;
        sVol = '2,981,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 24);
        iClose = 23.32 * 1;
        iVol = 1885700 *1;
        sVol = '1,885,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 25);
        iClose = 23.12 * 1;
        iVol = 936200 *1;
        sVol = '936,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 27);
        iClose = 22.72 * 1;
        iVol = 531500 *1;
        sVol = '531,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 10, 30);
        iClose = 21.89 * 1;
        iVol = 1640600 *1;
        sVol = '1,640,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 1);
        iClose = 21.62 * 1;
        iVol = 2660400 *1;
        sVol = '2,660,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 2);
        iClose = 21.92 * 1;
        iVol = 1549300 *1;
        sVol = '1,549,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 3);
        iClose = 21.89 * 1;
        iVol = 1451400 *1;
        sVol = '1,451,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 4);
        iClose = 22.84 * 1;
        iVol = 1851600 *1;
        sVol = '1,851,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 7);
        iClose = 22.46 * 1;
        iVol = 1099000 *1;
        sVol = '1,099,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 8);
        iClose = 22.60 * 1;
        iVol = 809100 *1;
        sVol = '809,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 9);
        iClose = 23.55 * 1;
        iVol = 1954200 *1;
        sVol = '1,954,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 10);
        iClose = 23.68 * 1;
        iVol = 1383000 *1;
        sVol = '1,383,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 11);
        iClose = 23.84 * 1;
        iVol = 1104000 *1;
        sVol = '1,104,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 14);
        iClose = 22.77 * 1;
        iVol = 1479200 *1;
        sVol = '1,479,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 15);
        iClose = 23.69 * 1;
        iVol = 1076900 *1;
        sVol = '1,076,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 16);
        iClose = 23.99 * 1;
        iVol = 1306100 *1;
        sVol = '1,306,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 17);
        iClose = 25.67 * 1;
        iVol = 2005000 *1;
        sVol = '2,005,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 18);
        iClose = 25.78 * 1;
        iVol = 3699500 *1;
        sVol = '3,699,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 21);
        iClose = 25.85 * 1;
        iVol = 1179400 *1;
        sVol = '1,179,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 22);
        iClose = 25.72 * 1;
        iVol = 1434700 *1;
        sVol = '1,434,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 23);
        iClose = 26.15 * 1;
        iVol = 1044400 *1;
        sVol = '1,044,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 24);
        iClose = 25.95 * 1;
        iVol = 415000 *1;
        sVol = '415,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 28);
        iClose = 24.77 * 1;
        iVol = 1054300 *1;
        sVol = '1,054,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 29);
        iClose = 24.45 * 1;
        iVol = 1026100 *1;
        sVol = '1,026,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 30);
        iClose = 24.92 * 1;
        iVol = 765300 *1;
        sVol = '765,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2020, 11, 31);
        iClose = 24.56 * 1;
        iVol = 801800 *1;
        sVol = '801,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 4);
        iClose = 24.28 * 1;
        iVol = 1494100 *1;
        sVol = '1,494,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 5);
        iClose = 25.41 * 1;
        iVol = 1222000 *1;
        sVol = '1,222,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 6);
        iClose = 27.33 * 1;
        iVol = 2693800 *1;
        sVol = '2,693,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 7);
        iClose = 27.16 * 1;
        iVol = 1548400 *1;
        sVol = '1,548,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 8);
        iClose = 26.45 * 1;
        iVol = 1365400 *1;
        sVol = '1,365,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 11);
        iClose = 27.04 * 1;
        iVol = 1081300 *1;
        sVol = '1,081,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 12);
        iClose = 28.07 * 1;
        iVol = 1238000 *1;
        sVol = '1,238,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 13);
        iClose = 27.31 * 1;
        iVol = 1080500 *1;
        sVol = '1,080,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 14);
        iClose = 27.09 * 1;
        iVol = 896700 *1;
        sVol = '896,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 15);
        iClose = 26.06 * 1;
        iVol = 812700 *1;
        sVol = '812,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 19);
        iClose = 26.63 * 1;
        iVol = 1368400 *1;
        sVol = '1,368,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 20);
        iClose = 26.43 * 1;
        iVol = 1080200 *1;
        sVol = '1,080,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 21);
        iClose = 26.12 * 1;
        iVol = 1137500 *1;
        sVol = '1,137,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 22);
        iClose = 25.93 * 1;
        iVol = 1123200 *1;
        sVol = '1,123,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 25);
        iClose = 25.35 * 1;
        iVol = 1475100 *1;
        sVol = '1,475,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 26);
        iClose = 24.72 * 1;
        iVol = 1240700 *1;
        sVol = '1,240,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 27);
        iClose = 23.85 * 1;
        iVol = 1903700 *1;
        sVol = '1,903,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 28);
        iClose = 24.98 * 1;
        iVol = 1569300 *1;
        sVol = '1,569,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 0, 29);
        iClose = 23.91 * 1;
        iVol = 3388300 *1;
        sVol = '3,388,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 1);
        iClose = 26.24 * 1;
        iVol = 2236200 *1;
        sVol = '2,236,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 2);
        iClose = 26.64 * 1;
        iVol = 1496700 *1;
        sVol = '1,496,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 3);
        iClose = 27.02 * 1;
        iVol = 1382800 *1;
        sVol = '1,382,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 4);
        iClose = 27.36 * 1;
        iVol = 924100 *1;
        sVol = '924,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 5);
        iClose = 27.26 * 1;
        iVol = 1086500 *1;
        sVol = '1,086,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 8);
        iClose = 28.04 * 1;
        iVol = 975900 *1;
        sVol = '975,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 9);
        iClose = 28.23 * 1;
        iVol = 1039000 *1;
        sVol = '1,039,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 10);
        iClose = 28.27 * 1;
        iVol = 1027200 *1;
        sVol = '1,027,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 11);
        iClose = 28.92 * 1;
        iVol = 1126100 *1;
        sVol = '1,126,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 12);
        iClose = 28.70 * 1;
        iVol = 1049900 *1;
        sVol = '1,049,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 16);
        iClose = 29.61 * 1;
        iVol = 871600 *1;
        sVol = '871,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 17);
        iClose = 28.86 * 1;
        iVol = 919800 *1;
        sVol = '919,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 18);
        iClose = 28.08 * 1;
        iVol = 903200 *1;
        sVol = '903,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 19);
        iClose = 29.98 * 1;
        iVol = 1239300 *1;
        sVol = '1,239,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 22);
        iClose = 31.58 * 1;
        iVol = 3133100 *1;
        sVol = '3,133,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 23);
        iClose = 31.22 * 1;
        iVol = 1397600 *1;
        sVol = '1,397,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 24);
        iClose = 32.99 * 1;
        iVol = 1624200 *1;
        sVol = '1,624,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 25);
        iClose = 31.32 * 1;
        iVol = 1721900 *1;
        sVol = '1,721,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 1, 26);
        iClose = 30.94 * 1;
        iVol = 1724500 *1;
        sVol = '1,724,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 1);
        iClose = 31.86 * 1;
        iVol = 1726900 *1;
        sVol = '1,726,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 2);
        iClose = 31.71 * 1;
        iVol = 1602500 *1;
        sVol = '1,602,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 3);
        iClose = 31.00 * 1;
        iVol = 981000 *1;
        sVol = '981,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 4);
        iClose = 29.70 * 1;
        iVol = 1697300 *1;
        sVol = '1,697,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 5);
        iClose = 31.14 * 1;
        iVol = 1311000 *1;
        sVol = '1,311,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 8);
        iClose = 31.33 * 1;
        iVol = 1138900 *1;
        sVol = '1,138,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 9);
        iClose = 32.08 * 1;
        iVol = 1013300 *1;
        sVol = '1,013,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 10);
        iClose = 33.28 * 1;
        iVol = 1025400 *1;
        sVol = '1,025,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 11);
        iClose = 33.29 * 1;
        iVol = 931700 *1;
        sVol = '931,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 12);
        iClose = 33.30 * 1;
        iVol = 1009300 *1;
        sVol = '1,009,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 15);
        iClose = 33.63 * 1;
        iVol = 1160300 *1;
        sVol = '1,160,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 16);
        iClose = 35.48 * 1;
        iVol = 2637800 *1;
        sVol = '2,637,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 17);
        iClose = 37.98 * 1;
        iVol = 2605900 *1;
        sVol = '2,605,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 18);
        iClose = 38.96 * 1;
        iVol = 4565500 *1;
        sVol = '4,565,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 19);
        iClose = 39.81 * 1;
        iVol = 2991400 *1;
        sVol = '2,991,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 22);
        iClose = 37.77 * 1;
        iVol = 2146600 *1;
        sVol = '2,146,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 23);
        iClose = 35.12 * 1;
        iVol = 2062400 *1;
        sVol = '2,062,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 24);
        iClose = 35.91 * 1;
        iVol = 1548500 *1;
        sVol = '1,548,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 25);
        iClose = 36.32 * 1;
        iVol = 1397200 *1;
        sVol = '1,397,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 26);
        iClose = 38.82 * 1;
        iVol = 2311600 *1;
        sVol = '2,311,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 29);
        iClose = 38.67 * 1;
        iVol = 1833100 *1;
        sVol = '1,833,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 30);
        iClose = 38.14 * 1;
        iVol = 1140900 *1;
        sVol = '1,140,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 2, 31);
        iClose = 37.97 * 1;
        iVol = 1493000 *1;
        sVol = '1,493,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 1);
        iClose = 39.26 * 1;
        iVol = 1455600 *1;
        sVol = '1,455,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 5);
        iClose = 39.62 * 1;
        iVol = 1375300 *1;
        sVol = '1,375,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 6);
        iClose = 39.61 * 1;
        iVol = 1192000 *1;
        sVol = '1,192,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 7);
        iClose = 39.13 * 1;
        iVol = 1136300 *1;
        sVol = '1,136,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 8);
        iClose = 38.80 * 1;
        iVol = 1722800 *1;
        sVol = '1,722,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 9);
        iClose = 39.75 * 1;
        iVol = 1157900 *1;
        sVol = '1,157,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 12);
        iClose = 41.03 * 1;
        iVol = 1670000 *1;
        sVol = '1,670,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 13);
        iClose = 39.75 * 1;
        iVol = 1023400 *1;
        sVol = '1,023,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 14);
        iClose = 40.27 * 1;
        iVol = 1319000 *1;
        sVol = '1,319,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 15);
        iClose = 42.17 * 1;
        iVol = 1880700 *1;
        sVol = '1,880,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 16);
        iClose = 41.99 * 1;
        iVol = 1425700 *1;
        sVol = '1,425,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 19);
        iClose = 41.97 * 1;
        iVol = 1095900 *1;
        sVol = '1,095,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 20);
        iClose = 39.50 * 1;
        iVol = 1484100 *1;
        sVol = '1,484,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 21);
        iClose = 41.29 * 1;
        iVol = 1384100 *1;
        sVol = '1,384,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 22);
        iClose = 39.53 * 1;
        iVol = 1347900 *1;
        sVol = '1,347,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 23);
        iClose = 40.94 * 1;
        iVol = 1543800 *1;
        sVol = '1,543,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 26);
        iClose = 41.58 * 1;
        iVol = 1273500 *1;
        sVol = '1,273,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 27);
        iClose = 42.05 * 1;
        iVol = 988100 *1;
        sVol = '988,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 28);
        iClose = 42.14 * 1;
        iVol = 3037200 *1;
        sVol = '3,037,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 29);
        iClose = 44.04 * 1;
        iVol = 1693700 *1;
        sVol = '1,693,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 3, 30);
        iClose = 43.03 * 1;
        iVol = 1715400 *1;
        sVol = '1,715,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 3);
        iClose = 44.75 * 1;
        iVol = 2058600 *1;
        sVol = '2,058,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 4);
        iClose = 45.62 * 1;
        iVol = 1307400 *1;
        sVol = '1,307,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 5);
        iClose = 46.68 * 1;
        iVol = 1684800 *1;
        sVol = '1,684,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 6);
        iClose = 46.43 * 1;
        iVol = 1653100 *1;
        sVol = '1,653,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 7);
        iClose = 46.54 * 1;
        iVol = 1061600 *1;
        sVol = '1,061,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 10);
        iClose = 45.52 * 1;
        iVol = 1662300 *1;
        sVol = '1,662,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 11);
        iClose = 46.93 * 1;
        iVol = 1708800 *1;
        sVol = '1,708,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 12);
        iClose = 44.04 * 1;
        iVol = 1671800 *1;
        sVol = '1,671,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 13);
        iClose = 44.99 * 1;
        iVol = 1145500 *1;
        sVol = '1,145,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 14);
        iClose = 46.79 * 1;
        iVol = 993900 *1;
        sVol = '993,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 17);
        iClose = 47.03 * 1;
        iVol = 701600 *1;
        sVol = '701,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 18);
        iClose = 45.55 * 1;
        iVol = 1226700 *1;
        sVol = '1,226,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 19);
        iClose = 45.37 * 1;
        iVol = 1141600 *1;
        sVol = '1,141,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 20);
        iClose = 45.67 * 1;
        iVol = 712300 *1;
        sVol = '712,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 21);
        iClose = 46.79 * 1;
        iVol = 1501300 *1;
        sVol = '1,501,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 24);
        iClose = 47.75 * 1;
        iVol = 1611000 *1;
        sVol = '1,611,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 25);
        iClose = 47.71 * 1;
        iVol = 1780800 *1;
        sVol = '1,780,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 26);
        iClose = 47.77 * 1;
        iVol = 2037400 *1;
        sVol = '2,037,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 27);
        iClose = 49.24 * 1;
        iVol = 1207200 *1;
        sVol = '1,207,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 4, 28);
        iClose = 48.89 * 1;
        iVol = 997400 *1;
        sVol = '997,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 1);
        iClose = 50.94 * 1;
        iVol = 1316300 *1;
        sVol = '1,316,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 2);
        iClose = 49.62 * 1;
        iVol = 996600 *1;
        sVol = '996,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 3);
        iClose = 49.73 * 1;
        iVol = 762300 *1;
        sVol = '762,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 4);
        iClose = 50.01 * 1;
        iVol = 704900 *1;
        sVol = '704,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 7);
        iClose = 48.67 * 1;
        iVol = 918300 *1;
        sVol = '918,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 8);
        iClose = 49.62 * 1;
        iVol = 974300 *1;
        sVol = '974,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 9);
        iClose = 48.29 * 1;
        iVol = 1096600 *1;
        sVol = '1,096,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 10);
        iClose = 48.25 * 1;
        iVol = 846800 *1;
        sVol = '846,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 11);
        iClose = 48.82 * 1;
        iVol = 974500 *1;
        sVol = '974,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 14);
        iClose = 47.94 * 1;
        iVol = 1468400 *1;
        sVol = '1,468,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 15);
        iClose = 48.75 * 1;
        iVol = 1636900 *1;
        sVol = '1,636,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 16);
        iClose = 47.69 * 1;
        iVol = 1085900 *1;
        sVol = '1,085,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 17);
        iClose = 44.94 * 1;
        iVol = 2086400 *1;
        sVol = '2,086,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 18);
        iClose = 44.35 * 1;
        iVol = 1772300 *1;
        sVol = '1,772,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 21);
        iClose = 46.18 * 1;
        iVol = 1186000 *1;
        sVol = '1,186,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 22);
        iClose = 46.21 * 1;
        iVol = 1059600 *1;
        sVol = '1,059,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 23);
        iClose = 46.64 * 1;
        iVol = 1037600 *1;
        sVol = '1,037,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 24);
        iClose = 46.98 * 1;
        iVol = 959900 *1;
        sVol = '959,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 25);
        iClose = 46.66 * 1;
        iVol = 1713700 *1;
        sVol = '1,713,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 28);
        iClose = 46.48 * 1;
        iVol = 1362700 *1;
        sVol = '1,362,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 29);
        iClose = 46.18 * 1;
        iVol = 951200 *1;
        sVol = '951,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 5, 30);
        iClose = 46.26 * 1;
        iVol = 1108900 *1;
        sVol = '1,108,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 1);
        iClose = 46.50 * 1;
        iVol = 2721700 *1;
        sVol = '2,721,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 2);
        iClose = 46.00 * 1;
        iVol = 1198200 *1;
        sVol = '1,198,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 6);
        iClose = 43.78 * 1;
        iVol = 2533600 *1;
        sVol = '2,533,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 7);
        iClose = 44.39 * 1;
        iVol = 1391800 *1;
        sVol = '1,391,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 8);
        iClose = 43.07 * 1;
        iVol = 2105400 *1;
        sVol = '2,105,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 9);
        iClose = 44.59 * 1;
        iVol = 1628000 *1;
        sVol = '1,628,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 12);
        iClose = 45.00 * 1;
        iVol = 642400 *1;
        sVol = '642,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 13);
        iClose = 43.87 * 1;
        iVol = 863900 *1;
        sVol = '863,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 14);
        iClose = 43.39 * 1;
        iVol = 693100 *1;
        sVol = '693,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 15);
        iClose = 42.90 * 1;
        iVol = 869300 *1;
        sVol = '869,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 16);
        iClose = 42.30 * 1;
        iVol = 1645100 *1;
        sVol = '1,645,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 19);
        iClose = 40.91 * 1;
        iVol = 1694500 *1;
        sVol = '1,694,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 20);
        iClose = 42.91 * 1;
        iVol = 1660600 *1;
        sVol = '1,660,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 21);
        iClose = 44.32 * 1;
        iVol = 1100800 *1;
        sVol = '1,100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 22);
        iClose = 43.71 * 1;
        iVol = 704200 *1;
        sVol = '704,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 23);
        iClose = 43.41 * 1;
        iVol = 862600 *1;
        sVol = '862,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 26);
        iClose = 44.22 * 1;
        iVol = 676100 *1;
        sVol = '676,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 27);
        iClose = 44.28 * 1;
        iVol = 1216400 *1;
        sVol = '1,216,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 28);
        iClose = 46.25 * 1;
        iVol = 2608200 *1;
        sVol = '2,608,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 29);
        iClose = 48.09 * 1;
        iVol = 1934400 *1;
        sVol = '1,934,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 6, 30);
        iClose = 47.03 * 1;
        iVol = 1529600 *1;
        sVol = '1,529,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 2);
        iClose = 46.44 * 1;
        iVol = 1350700 *1;
        sVol = '1,350,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 3);
        iClose = 46.96 * 1;
        iVol = 861800 *1;
        sVol = '861,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 4);
        iClose = 45.41 * 1;
        iVol = 739500 *1;
        sVol = '739,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 5);
        iClose = 46.17 * 1;
        iVol = 640600 *1;
        sVol = '640,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 6);
        iClose = 46.46 * 1;
        iVol = 690300 *1;
        sVol = '690,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 9);
        iClose = 45.21 * 1;
        iVol = 1076100 *1;
        sVol = '1,076,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 10);
        iClose = 47.38 * 1;
        iVol = 1422200 *1;
        sVol = '1,422,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 11);
        iClose = 48.17 * 1;
        iVol = 889800 *1;
        sVol = '889,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 12);
        iClose = 48.14 * 1;
        iVol = 831900 *1;
        sVol = '831,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 13);
        iClose = 48.91 * 1;
        iVol = 1267800 *1;
        sVol = '1,267,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 16);
        iClose = 47.70 * 1;
        iVol = 850900 *1;
        sVol = '850,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 17);
        iClose = 46.00 * 1;
        iVol = 1073200 *1;
        sVol = '1,073,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 18);
        iClose = 45.43 * 1;
        iVol = 2004100 *1;
        sVol = '2,004,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 19);
        iClose = 43.25 * 1;
        iVol = 2084100 *1;
        sVol = '2,084,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 20);
        iClose = 44.59 * 1;
        iVol = 1579300 *1;
        sVol = '1,579,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 23);
        iClose = 45.27 * 1;
        iVol = 763200 *1;
        sVol = '763,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 24);
        iClose = 46.52 * 1;
        iVol = 744500 *1;
        sVol = '744,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 25);
        iClose = 47.25 * 1;
        iVol = 636900 *1;
        sVol = '636,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 26);
        iClose = 47.87 * 1;
        iVol = 909000 *1;
        sVol = '909,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 27);
        iClose = 50.64 * 1;
        iVol = 1869200 *1;
        sVol = '1,869,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 30);
        iClose = 50.53 * 1;
        iVol = 1101800 *1;
        sVol = '1,101,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 7, 31);
        iClose = 49.84 * 1;
        iVol = 1592300 *1;
        sVol = '1,592,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 1);
        iClose = 51.99 * 1;
        iVol = 1472200 *1;
        sVol = '1,472,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 2);
        iClose = 49.19 * 1;
        iVol = 2702200 *1;
        sVol = '2,702,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 3);
        iClose = 48.54 * 1;
        iVol = 1599600 *1;
        sVol = '1,599,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 7);
        iClose = 48.20 * 1;
        iVol = 1052400 *1;
        sVol = '1,052,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 8);
        iClose = 47.44 * 1;
        iVol = 1129000 *1;
        sVol = '1,129,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 9);
        iClose = 47.59 * 1;
        iVol = 745400 *1;
        sVol = '745,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 10);
        iClose = 48.13 * 1;
        iVol = 893900 *1;
        sVol = '893,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 13);
        iClose = 48.66 * 1;
        iVol = 973600 *1;
        sVol = '973,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 14);
        iClose = 48.04 * 1;
        iVol = 895300 *1;
        sVol = '895,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 15);
        iClose = 49.75 * 1;
        iVol = 1080600 *1;
        sVol = '1,080,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 16);
        iClose = 48.82 * 1;
        iVol = 898300 *1;
        sVol = '898,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 17);
        iClose = 48.49 * 1;
        iVol = 2355000 *1;
        sVol = '2,355,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 20);
        iClose = 45.48 * 1;
        iVol = 2033000 *1;
        sVol = '2,033,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 21);
        iClose = 44.64 * 1;
        iVol = 2057300 *1;
        sVol = '2,057,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 22);
        iClose = 47.30 * 1;
        iVol = 2029300 *1;
        sVol = '2,029,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 23);
        iClose = 49.63 * 1;
        iVol = 1219700 *1;
        sVol = '1,219,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 24);
        iClose = 49.24 * 1;
        iVol = 877200 *1;
        sVol = '877,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 27);
        iClose = 50.74 * 1;
        iVol = 1538300 *1;
        sVol = '1,538,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 28);
        iClose = 49.65 * 1;
        iVol = 972900 *1;
        sVol = '972,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 29);
        iClose = 49.02 * 1;
        iVol = 817200 *1;
        sVol = '817,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 8, 30);
        iClose = 48.25 * 1;
        iVol = 970600 *1;
        sVol = '970,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 1);
        iClose = 49.31 * 1;
        iVol = 1196200 *1;
        sVol = '1,196,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 4);
        iClose = 48.72 * 1;
        iVol = 1085200 *1;
        sVol = '1,085,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 5);
        iClose = 50.09 * 1;
        iVol = 1559700 *1;
        sVol = '1,559,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 6);
        iClose = 48.56 * 1;
        iVol = 1117300 *1;
        sVol = '1,117,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 7);
        iClose = 49.58 * 1;
        iVol = 1143900 *1;
        sVol = '1,143,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 8);
        iClose = 49.33 * 1;
        iVol = 593200 *1;
        sVol = '593,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 11);
        iClose = 49.85 * 1;
        iVol = 950300 *1;
        sVol = '950,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 12);
        iClose = 50.26 * 1;
        iVol = 799500 *1;
        sVol = '799,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 13);
        iClose = 49.44 * 1;
        iVol = 743600 *1;
        sVol = '743,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 14);
        iClose = 48.66 * 1;
        iVol = 1067700 *1;
        sVol = '1,067,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 15);
        iClose = 49.21 * 1;
        iVol = 1322700 *1;
        sVol = '1,322,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 18);
        iClose = 51.26 * 1;
        iVol = 2246700 *1;
        sVol = '2,246,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 19);
        iClose = 50.64 * 1;
        iVol = 1266800 *1;
        sVol = '1,266,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 20);
        iClose = 52.06 * 1;
        iVol = 1068400 *1;
        sVol = '1,068,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 21);
        iClose = 51.57 * 1;
        iVol = 2102200 *1;
        sVol = '2,102,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 22);
        iClose = 56.40 * 1;
        iVol = 3207800 *1;
        sVol = '3,207,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 25);
        iClose = 58.00 * 1;
        iVol = 1846600 *1;
        sVol = '1,846,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 26);
        iClose = 58.06 * 1;
        iVol = 1495500 *1;
        sVol = '1,495,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 27);
        iClose = 55.14 * 1;
        iVol = 2256700 *1;
        sVol = '2,256,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 28);
        iClose = 56.65 * 1;
        iVol = 1605700 *1;
        sVol = '1,605,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 9, 29);
        iClose = 56.98 * 1;
        iVol = 1401200 *1;
        sVol = '1,401,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 1);
        iClose = 59.07 * 1;
        iVol = 1444500 *1;
        sVol = '1,444,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 2);
        iClose = 58.90 * 1;
        iVol = 1581600 *1;
        sVol = '1,581,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 3);
        iClose = 61.05 * 1;
        iVol = 1581300 *1;
        sVol = '1,581,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 4);
        iClose = 60.97 * 1;
        iVol = 1001200 *1;
        sVol = '1,001,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 5);
        iClose = 62.30 * 1;
        iVol = 1205200 *1;
        sVol = '1,205,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 8);
        iClose = 60.75 * 1;
        iVol = 1297500 *1;
        sVol = '1,297,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 9);
        iClose = 61.81 * 1;
        iVol = 1256900 *1;
        sVol = '1,256,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 10);
        iClose = 59.46 * 1;
        iVol = 1412800 *1;
        sVol = '1,412,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 11);
        iClose = 61.94 * 1;
        iVol = 1497700 *1;
        sVol = '1,497,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 12);
        iClose = 64.42 * 1;
        iVol = 1263300 *1;
        sVol = '1,263,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 15);
        iClose = 63.73 * 1;
        iVol = 1795700 *1;
        sVol = '1,795,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 16);
        iClose = 63.38 * 1;
        iVol = 957700 *1;
        sVol = '957,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 17);
        iClose = 62.44 * 1;
        iVol = 1050900 *1;
        sVol = '1,050,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 18);
        iClose = 63.40 * 1;
        iVol = 882700 *1;
        sVol = '882,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 19);
        iClose = 60.22 * 1;
        iVol = 1986000 *1;
        sVol = '1,986,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 22);
        iClose = 59.56 * 1;
        iVol = 1729000 *1;
        sVol = '1,729,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 23);
        iClose = 60.20 * 1;
        iVol = 1288000 *1;
        sVol = '1,288,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 24);
        iClose = 60.04 * 1;
        iVol = 1038300 *1;
        sVol = '1,038,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 26);
        iClose = 58.70 * 1;
        iVol = 1021900 *1;
        sVol = '1,021,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 29);
        iClose = 58.17 * 1;
        iVol = 1232200 *1;
        sVol = '1,232,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 10, 30);
        iClose = 54.35 * 1;
        iVol = 2113700 *1;
        sVol = '2,113,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 1);
        iClose = 51.77 * 1;
        iVol = 1958200 *1;
        sVol = '1,958,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 2);
        iClose = 52.50 * 1;
        iVol = 1680800 *1;
        sVol = '1,680,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 3);
        iClose = 52.08 * 1;
        iVol = 1478800 *1;
        sVol = '1,478,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 6);
        iClose = 53.78 * 1;
        iVol = 1464500 *1;
        sVol = '1,464,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 7);
        iClose = 57.20 * 1;
        iVol = 1559400 *1;
        sVol = '1,559,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 8);
        iClose = 58.04 * 1;
        iVol = 1060500 *1;
        sVol = '1,060,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 9);
        iClose = 57.42 * 1;
        iVol = 1440300 *1;
        sVol = '1,440,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 10);
        iClose = 57.69 * 1;
        iVol = 1008000 *1;
        sVol = '1,008,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 13);
        iClose = 53.94 * 1;
        iVol = 2254500 *1;
        sVol = '2,254,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 14);
        iClose = 54.47 * 1;
        iVol = 1955200 *1;
        sVol = '1,955,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 15);
        iClose = 55.43 * 1;
        iVol = 2484600 *1;
        sVol = '2,484,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 16);
        iClose = 55.68 * 1;
        iVol = 2446500 *1;
        sVol = '2,446,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 17);
        iClose = 54.60 * 1;
        iVol = 4133700 *1;
        sVol = '4,133,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 20);
        iClose = 52.72 * 1;
        iVol = 1369600 *1;
        sVol = '1,369,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 21);
        iClose = 55.00 * 1;
        iVol = 1219600 *1;
        sVol = '1,219,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 22);
        iClose = 55.84 * 1;
        iVol = 1091300 *1;
        sVol = '1,091,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 23);
        iClose = 56.67 * 1;
        iVol = 940200 *1;
        sVol = '940,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 27);
        iClose = 57.91 * 1;
        iVol = 893700 *1;
        sVol = '893,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 28);
        iClose = 57.69 * 1;
        iVol = 922100 *1;
        sVol = '922,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 29);
        iClose = 58.27 * 1;
        iVol = 1065200 *1;
        sVol = '1,065,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 30);
        iClose = 57.41 * 1;
        iVol = 1020400 *1;
        sVol = '1,020,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2021, 11, 31);
        iClose = 57.52 * 1;
        iVol = 987900 *1;
        sVol = '987,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 3);
        iClose = 55.85 * 1;
        iVol = 1970500 *1;
        sVol = '1,970,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 4);
        iClose = 56.21 * 1;
        iVol = 2387400 *1;
        sVol = '2,387,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 5);
        iClose = 52.69 * 1;
        iVol = 2586100 *1;
        sVol = '2,586,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 6);
        iClose = 52.95 * 1;
        iVol = 2365300 *1;
        sVol = '2,365,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 7);
        iClose = 53.90 * 1;
        iVol = 2025700 *1;
        sVol = '2,025,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 10);
        iClose = 52.88 * 1;
        iVol = 1220700 *1;
        sVol = '1,220,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 11);
        iClose = 53.89 * 1;
        iVol = 1982000 *1;
        sVol = '1,982,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 12);
        iClose = 54.69 * 1;
        iVol = 1395300 *1;
        sVol = '1,395,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 13);
        iClose = 54.82 * 1;
        iVol = 1835500 *1;
        sVol = '1,835,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 14);
        iClose = 55.47 * 1;
        iVol = 1332200 *1;
        sVol = '1,332,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 18);
        iClose = 52.86 * 1;
        iVol = 1554000 *1;
        sVol = '1,554,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 19);
        iClose = 52.18 * 1;
        iVol = 1100200 *1;
        sVol = '1,100,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 20);
        iClose = 50.15 * 1;
        iVol = 1405300 *1;
        sVol = '1,405,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 21);
        iClose = 48.14 * 1;
        iVol = 2354300 *1;
        sVol = '2,354,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 24);
        iClose = 48.74 * 1;
        iVol = 2848300 *1;
        sVol = '2,848,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 25);
        iClose = 49.52 * 1;
        iVol = 2494800 *1;
        sVol = '2,494,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 26);
        iClose = 49.59 * 1;
        iVol = 2366200 *1;
        sVol = '2,366,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 27);
        iClose = 49.40 * 1;
        iVol = 1699900 *1;
        sVol = '1,699,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 28);
        iClose = 47.79 * 1;
        iVol = 4082300 *1;
        sVol = '4,082,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 0, 31);
        iClose = 50.67 * 1;
        iVol = 3385600 *1;
        sVol = '3,385,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 1);
        iClose = 51.22 * 1;
        iVol = 2256100 *1;
        sVol = '2,256,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 2);
        iClose = 50.93 * 1;
        iVol = 1841100 *1;
        sVol = '1,841,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 3);
        iClose = 50.99 * 1;
        iVol = 1938100 *1;
        sVol = '1,938,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 4);
        iClose = 49.95 * 1;
        iVol = 1825700 *1;
        sVol = '1,825,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 7);
        iClose = 48.89 * 1;
        iVol = 1789400 *1;
        sVol = '1,789,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 8);
        iClose = 51.28 * 1;
        iVol = 1806800 *1;
        sVol = '1,806,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 9);
        iClose = 53.33 * 1;
        iVol = 1927400 *1;
        sVol = '1,927,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 10);
        iClose = 52.71 * 1;
        iVol = 3031400 *1;
        sVol = '3,031,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 11);
        iClose = 51.44 * 1;
        iVol = 1955700 *1;
        sVol = '1,955,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 14);
        iClose = 50.35 * 1;
        iVol = 1420400 *1;
        sVol = '1,420,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 15);
        iClose = 52.41 * 1;
        iVol = 2708200 *1;
        sVol = '2,708,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 16);
        iClose = 52.52 * 1;
        iVol = 1260500 *1;
        sVol = '1,260,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 17);
        iClose = 50.09 * 1;
        iVol = 1754400 *1;
        sVol = '1,754,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 18);
        iClose = 49.59 * 1;
        iVol = 1592500 *1;
        sVol = '1,592,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 22);
        iClose = 49.29 * 1;
        iVol = 1919900 *1;
        sVol = '1,919,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 23);
        iClose = 48.36 * 1;
        iVol = 1745900 *1;
        sVol = '1,745,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 24);
        iClose = 48.82 * 1;
        iVol = 2087700 *1;
        sVol = '2,087,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 25);
        iClose = 50.99 * 1;
        iVol = 1467600 *1;
        sVol = '1,467,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 1, 28);
        iClose = 51.51 * 1;
        iVol = 1337500 *1;
        sVol = '1,337,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 1);
        iClose = 48.68 * 1;
        iVol = 1865100 *1;
        sVol = '1,865,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 2);
        iClose = 50.44 * 1;
        iVol = 1310100 *1;
        sVol = '1,310,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 3);
        iClose = 49.00 * 1;
        iVol = 1471400 *1;
        sVol = '1,471,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 4);
        iClose = 47.65 * 1;
        iVol = 1643000 *1;
        sVol = '1,643,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 7);
        iClose = 44.78 * 1;
        iVol = 2608700 *1;
        sVol = '2,608,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 8);
        iClose = 44.61 * 1;
        iVol = 2484700 *1;
        sVol = '2,484,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 9);
        iClose = 47.21 * 1;
        iVol = 2421700 *1;
        sVol = '2,421,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 10);
        iClose = 48.20 * 1;
        iVol = 1641900 *1;
        sVol = '1,641,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 11);
        iClose = 48.67 * 1;
        iVol = 1869500 *1;
        sVol = '1,869,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 14);
        iClose = 51.63 * 1;
        iVol = 2269700 *1;
        sVol = '2,269,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 15);
        iClose = 50.25 * 1;
        iVol = 2622100 *1;
        sVol = '2,622,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 16);
        iClose = 52.82 * 1;
        iVol = 2443700 *1;
        sVol = '2,443,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 17);
        iClose = 51.60 * 1;
        iVol = 2370300 *1;
        sVol = '2,370,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 18);
        iClose = 52.56 * 1;
        iVol = 3172600 *1;
        sVol = '3,172,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 21);
        iClose = 53.17 * 1;
        iVol = 2357100 *1;
        sVol = '2,357,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 22);
        iClose = 53.81 * 1;
        iVol = 1704900 *1;
        sVol = '1,704,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 23);
        iClose = 52.42 * 1;
        iVol = 1228000 *1;
        sVol = '1,228,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 24);
        iClose = 53.01 * 1;
        iVol = 1174400 *1;
        sVol = '1,174,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 25);
        iClose = 52.35 * 1;
        iVol = 1160700 *1;
        sVol = '1,160,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 28);
        iClose = 51.74 * 1;
        iVol = 864700 *1;
        sVol = '864,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 29);
        iClose = 53.55 * 1;
        iVol = 1549900 *1;
        sVol = '1,549,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 30);
        iClose = 52.89 * 1;
        iVol = 1521400 *1;
        sVol = '1,521,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 2, 31);
        iClose = 52.28 * 1;
        iVol = 1777700 *1;
        sVol = '1,777,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 1);
        iClose = 53.18 * 1;
        iVol = 1225600 *1;
        sVol = '1,225,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 4);
        iClose = 52.90 * 1;
        iVol = 1762700 *1;
        sVol = '1,762,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 5);
        iClose = 53.54 * 1;
        iVol = 2300600 *1;
        sVol = '2,300,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 6);
        iClose = 54.03 * 1;
        iVol = 2803300 *1;
        sVol = '2,803,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 7);
        iClose = 53.90 * 1;
        iVol = 2861900 *1;
        sVol = '2,861,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 8);
        iClose = 55.28 * 1;
        iVol = 1800400 *1;
        sVol = '1,800,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 11);
        iClose = 54.81 * 1;
        iVol = 1833900 *1;
        sVol = '1,833,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 12);
        iClose = 56.27 * 1;
        iVol = 1715000 *1;
        sVol = '1,715,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 13);
        iClose = 57.42 * 1;
        iVol = 1479500 *1;
        sVol = '1,479,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 14);
        iClose = 58.21 * 1;
        iVol = 1950400 *1;
        sVol = '1,950,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 18);
        iClose = 58.87 * 1;
        iVol = 1240300 *1;
        sVol = '1,240,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 19);
        iClose = 59.73 * 1;
        iVol = 1437900 *1;
        sVol = '1,437,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 20);
        iClose = 59.30 * 1;
        iVol = 1770500 *1;
        sVol = '1,770,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 21);
        iClose = 57.03 * 1;
        iVol = 3255300 *1;
        sVol = '3,255,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 22);
        iClose = 54.84 * 1;
        iVol = 1949700 *1;
        sVol = '1,949,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 25);
        iClose = 53.34 * 1;
        iVol = 2373700 *1;
        sVol = '2,373,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 26);
        iClose = 52.01 * 1;
        iVol = 1660600 *1;
        sVol = '1,660,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 27);
        iClose = 52.22 * 1;
        iVol = 1660900 *1;
        sVol = '1,660,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 28);
        iClose = 53.26 * 1;
        iVol = 2126400 *1;
        sVol = '2,126,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 3, 29);
        iClose = 57.40 * 1;
        iVol = 3345100 *1;
        sVol = '3,345,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 2);
        iClose = 58.86 * 1;
        iVol = 2276400 *1;
        sVol = '2,276,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 3);
        iClose = 61.98 * 1;
        iVol = 3258200 *1;
        sVol = '3,258,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 4);
        iClose = 64.52 * 1;
        iVol = 1869400 *1;
        sVol = '1,869,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 5);
        iClose = 64.19 * 1;
        iVol = 2138600 *1;
        sVol = '2,138,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 6);
        iClose = 63.40 * 1;
        iVol = 2031800 *1;
        sVol = '2,031,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 9);
        iClose = 60.67 * 1;
        iVol = 2066300 *1;
        sVol = '2,066,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 10);
        iClose = 59.54 * 1;
        iVol = 2378400 *1;
        sVol = '2,378,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 11);
        iClose = 59.42 * 1;
        iVol = 1924200 *1;
        sVol = '1,924,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 12);
        iClose = 60.28 * 1;
        iVol = 1866600 *1;
        sVol = '1,866,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 13);
        iClose = 62.50 * 1;
        iVol = 1955300 *1;
        sVol = '1,955,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 16);
        iClose = 62.79 * 1;
        iVol = 1447900 *1;
        sVol = '1,447,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 17);
        iClose = 65.23 * 1;
        iVol = 1409200 *1;
        sVol = '1,409,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 18);
        iClose = 63.00 * 1;
        iVol = 1828600 *1;
        sVol = '1,828,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 19);
        iClose = 63.31 * 1;
        iVol = 1031100 *1;
        sVol = '1,031,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 20);
        iClose = 62.55 * 1;
        iVol = 1436600 *1;
        sVol = '1,436,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 23);
        iClose = 63.62 * 1;
        iVol = 2042200 *1;
        sVol = '2,042,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 24);
        iClose = 62.17 * 1;
        iVol = 2197000 *1;
        sVol = '2,197,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 25);
        iClose = 62.73 * 1;
        iVol = 1305900 *1;
        sVol = '1,305,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 26);
        iClose = 64.51 * 1;
        iVol = 1313500 *1;
        sVol = '1,313,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 27);
        iClose = 66.82 * 1;
        iVol = 2149500 *1;
        sVol = '2,149,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 4, 31);
        iClose = 65.79 * 1;
        iVol = 2146200 *1;
        sVol = '2,146,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 1);
        iClose = 64.32 * 1;
        iVol = 1589600 *1;
        sVol = '1,589,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 2);
        iClose = 66.92 * 1;
        iVol = 2022700 *1;
        sVol = '2,022,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 3);
        iClose = 65.70 * 1;
        iVol = 1100000 *1;
        sVol = '1,100,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 6);
        iClose = 65.15 * 1;
        iVol = 1413400 *1;
        sVol = '1,413,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 7);
        iClose = 66.02 * 1;
        iVol = 1183200 *1;
        sVol = '1,183,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 8);
        iClose = 64.89 * 1;
        iVol = 909900 *1;
        sVol = '909,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 9);
        iClose = 64.44 * 1;
        iVol = 1235600 *1;
        sVol = '1,235,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 10);
        iClose = 61.01 * 1;
        iVol = 2008400 *1;
        sVol = '2,008,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 13);
        iClose = 56.81 * 1;
        iVol = 3084200 *1;
        sVol = '3,084,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 14);
        iClose = 57.21 * 1;
        iVol = 2021200 *1;
        sVol = '2,021,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 15);
        iClose = 51.46 * 1;
        iVol = 6010000 *1;
        sVol = '6,010,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 16);
        iClose = 49.29 * 1;
        iVol = 3213000 *1;
        sVol = '3,213,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 17);
        iClose = 48.15 * 1;
        iVol = 4017400 *1;
        sVol = '4,017,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 21);
        iClose = 48.58 * 1;
        iVol = 2407600 *1;
        sVol = '2,407,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 22);
        iClose = 47.14 * 1;
        iVol = 3404300 *1;
        sVol = '3,404,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 23);
        iClose = 45.30 * 1;
        iVol = 2445300 *1;
        sVol = '2,445,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 24);
        iClose = 46.66 * 1;
        iVol = 2925500 *1;
        sVol = '2,925,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 27);
        iClose = 47.23 * 1;
        iVol = 1733300 *1;
        sVol = '1,733,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 28);
        iClose = 47.48 * 1;
        iVol = 2019500 *1;
        sVol = '2,019,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 29);
        iClose = 46.26 * 1;
        iVol = 1761800 *1;
        sVol = '1,761,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 5, 30);
        iClose = 46.28 * 1;
        iVol = 2323900 *1;
        sVol = '2,323,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 1);
        iClose = 45.60 * 1;
        iVol = 1886600 *1;
        sVol = '1,886,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 5);
        iClose = 44.49 * 1;
        iVol = 2083600 *1;
        sVol = '2,083,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 6);
        iClose = 45.05 * 1;
        iVol = 2597300 *1;
        sVol = '2,597,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 7);
        iClose = 47.63 * 1;
        iVol = 2253300 *1;
        sVol = '2,253,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 8);
        iClose = 47.69 * 1;
        iVol = 1524500 *1;
        sVol = '1,524,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 11);
        iClose = 47.19 * 1;
        iVol = 1489700 *1;
        sVol = '1,489,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 12);
        iClose = 46.70 * 1;
        iVol = 1420400 *1;
        sVol = '1,420,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 13);
        iClose = 47.04 * 1;
        iVol = 1395200 *1;
        sVol = '1,395,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 14);
        iClose = 46.44 * 1;
        iVol = 1206200 *1;
        sVol = '1,206,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 15);
        iClose = 46.44 * 1;
        iVol = 926800 *1;
        sVol = '926,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 18);
        iClose = 47.35 * 1;
        iVol = 1482200 *1;
        sVol = '1,482,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 19);
        iClose = 48.95 * 1;
        iVol = 1160600 *1;
        sVol = '1,160,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 20);
        iClose = 48.75 * 1;
        iVol = 1114000 *1;
        sVol = '1,114,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 21);
        iClose = 48.53 * 1;
        iVol = 814600 *1;
        sVol = '814,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 22);
        iClose = 47.91 * 1;
        iVol = 799000 *1;
        sVol = '799,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 25);
        iClose = 49.05 * 1;
        iVol = 1202300 *1;
        sVol = '1,202,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 26);
        iClose = 48.57 * 1;
        iVol = 1003300 *1;
        sVol = '1,003,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 27);
        iClose = 49.46 * 1;
        iVol = 1024700 *1;
        sVol = '1,024,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 28);
        iClose = 49.59 * 1;
        iVol = 1692700 *1;
        sVol = '1,692,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 6, 29);
        iClose = 52.27 * 1;
        iVol = 3052900 *1;
        sVol = '3,052,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 1);
        iClose = 51.69 * 1;
        iVol = 2118400 *1;
        sVol = '2,118,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 2);
        iClose = 51.53 * 1;
        iVol = 1385900 *1;
        sVol = '1,385,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 3);
        iClose = 51.01 * 1;
        iVol = 1272600 *1;
        sVol = '1,272,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 4);
        iClose = 52.17 * 1;
        iVol = 1612000 *1;
        sVol = '1,612,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 5);
        iClose = 52.87 * 1;
        iVol = 1600800 *1;
        sVol = '1,600,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 8);
        iClose = 53.77 * 1;
        iVol = 1497000 *1;
        sVol = '1,497,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 9);
        iClose = 53.54 * 1;
        iVol = 1189000 *1;
        sVol = '1,189,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 10);
        iClose = 54.96 * 1;
        iVol = 1297300 *1;
        sVol = '1,297,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 11);
        iClose = 56.43 * 1;
        iVol = 1144000 *1;
        sVol = '1,144,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 12);
        iClose = 58.10 * 1;
        iVol = 1063100 *1;
        sVol = '1,063,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 15);
        iClose = 57.20 * 1;
        iVol = 1042600 *1;
        sVol = '1,042,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 16);
        iClose = 58.24 * 1;
        iVol = 1087600 *1;
        sVol = '1,087,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 17);
        iClose = 57.58 * 1;
        iVol = 945100 *1;
        sVol = '945,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 18);
        iClose = 58.13 * 1;
        iVol = 925300 *1;
        sVol = '925,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 19);
        iClose = 56.62 * 1;
        iVol = 1320300 *1;
        sVol = '1,320,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 22);
        iClose = 55.01 * 1;
        iVol = 1115800 *1;
        sVol = '1,115,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 23);
        iClose = 56.27 * 1;
        iVol = 917900 *1;
        sVol = '917,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 24);
        iClose = 56.07 * 1;
        iVol = 840800 *1;
        sVol = '840,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 25);
        iClose = 58.36 * 1;
        iVol = 1062300 *1;
        sVol = '1,062,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 26);
        iClose = 56.48 * 1;
        iVol = 788100 *1;
        sVol = '788,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 29);
        iClose = 55.95 * 1;
        iVol = 868400 *1;
        sVol = '868,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 30);
        iClose = 55.16 * 1;
        iVol = 1063700 *1;
        sVol = '1,063,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 7, 31);
        iClose = 54.66 * 1;
        iVol = 1226400 *1;
        sVol = '1,226,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 1);
        iClose = 53.73 * 1;
        iVol = 1237600 *1;
        sVol = '1,237,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 2);
        iClose = 53.41 * 1;
        iVol = 1162300 *1;
        sVol = '1,162,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 6);
        iClose = 52.74 * 1;
        iVol = 1558600 *1;
        sVol = '1,558,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 7);
        iClose = 53.72 * 1;
        iVol = 986500 *1;
        sVol = '986,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 8);
        iClose = 54.15 * 1;
        iVol = 957700 *1;
        sVol = '957,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 9);
        iClose = 55.41 * 1;
        iVol = 1039500 *1;
        sVol = '1,039,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 12);
        iClose = 55.72 * 1;
        iVol = 1188100 *1;
        sVol = '1,188,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 13);
        iClose = 51.41 * 1;
        iVol = 1885400 *1;
        sVol = '1,885,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 14);
        iClose = 49.77 * 1;
        iVol = 2152500 *1;
        sVol = '2,152,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 15);
        iClose = 48.77 * 1;
        iVol = 2020000 *1;
        sVol = '2,020,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 16);
        iClose = 45.87 * 1;
        iVol = 5016900 *1;
        sVol = '5,016,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 19);
        iClose = 47.78 * 1;
        iVol = 3007800 *1;
        sVol = '3,007,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 20);
        iClose = 45.77 * 1;
        iVol = 3354600 *1;
        sVol = '3,354,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 21);
        iClose = 45.25 * 1;
        iVol = 1903900 *1;
        sVol = '1,903,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 22);
        iClose = 45.24 * 1;
        iVol = 1530200 *1;
        sVol = '1,530,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 23);
        iClose = 44.09 * 1;
        iVol = 1968400 *1;
        sVol = '1,968,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 26);
        iClose = 42.60 * 1;
        iVol = 1492400 *1;
        sVol = '1,492,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 27);
        iClose = 42.45 * 1;
        iVol = 1363800 *1;
        sVol = '1,363,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 28);
        iClose = 43.07 * 1;
        iVol = 2265600 *1;
        sVol = '2,265,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 29);
        iClose = 42.21 * 1;
        iVol = 1622100 *1;
        sVol = '1,622,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 8, 30);
        iClose = 42.88 * 1;
        iVol = 2057800 *1;
        sVol = '2,057,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 3);
        iClose = 45.11 * 1;
        iVol = 2148900 *1;
        sVol = '2,148,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 4);
        iClose = 47.62 * 1;
        iVol = 2138400 *1;
        sVol = '2,138,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 5);
        iClose = 47.48 * 1;
        iVol = 1249700 *1;
        sVol = '1,249,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 6);
        iClose = 46.99 * 1;
        iVol = 1060400 *1;
        sVol = '1,060,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 7);
        iClose = 46.34 * 1;
        iVol = 1089800 *1;
        sVol = '1,089,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 10);
        iClose = 46.97 * 1;
        iVol = 1717700 *1;
        sVol = '1,717,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 11);
        iClose = 46.82 * 1;
        iVol = 1336800 *1;
        sVol = '1,336,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 12);
        iClose = 46.46 * 1;
        iVol = 1096500 *1;
        sVol = '1,096,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 13);
        iClose = 48.03 * 1;
        iVol = 1647800 *1;
        sVol = '1,647,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 14);
        iClose = 46.85 * 1;
        iVol = 1343100 *1;
        sVol = '1,343,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 17);
        iClose = 47.46 * 1;
        iVol = 1702800 *1;
        sVol = '1,702,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 18);
        iClose = 48.84 * 1;
        iVol = 1415000 *1;
        sVol = '1,415,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 19);
        iClose = 47.81 * 1;
        iVol = 1289400 *1;
        sVol = '1,289,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 20);
        iClose = 47.50 * 1;
        iVol = 1347400 *1;
        sVol = '1,347,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 21);
        iClose = 49.49 * 1;
        iVol = 4489900 *1;
        sVol = '4,489,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 24);
        iClose = 47.95 * 1;
        iVol = 1832500 *1;
        sVol = '1,832,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 25);
        iClose = 49.47 * 1;
        iVol = 1464000 *1;
        sVol = '1,464,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 26);
        iClose = 49.52 * 1;
        iVol = 1978700 *1;
        sVol = '1,978,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 27);
        iClose = 52.32 * 1;
        iVol = 2893300 *1;
        sVol = '2,893,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 28);
        iClose = 54.19 * 1;
        iVol = 1980200 *1;
        sVol = '1,980,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 9, 31);
        iClose = 52.95 * 1;
        iVol = 1300900 *1;
        sVol = '1,300,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 1);
        iClose = 54.44 * 1;
        iVol = 1578800 *1;
        sVol = '1,578,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 2);
        iClose = 53.04 * 1;
        iVol = 1578600 *1;
        sVol = '1,578,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 3);
        iClose = 54.70 * 1;
        iVol = 1360900 *1;
        sVol = '1,360,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 4);
        iClose = 57.45 * 1;
        iVol = 1858800 *1;
        sVol = '1,858,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 7);
        iClose = 57.51 * 1;
        iVol = 1197800 *1;
        sVol = '1,197,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 8);
        iClose = 57.78 * 1;
        iVol = 1621900 *1;
        sVol = '1,621,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 9);
        iClose = 55.13 * 1;
        iVol = 1516600 *1;
        sVol = '1,516,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 10);
        iClose = 59.48 * 1;
        iVol = 1845300 *1;
        sVol = '1,845,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 11);
        iClose = 59.31 * 1;
        iVol = 2955300 *1;
        sVol = '2,955,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 14);
        iClose = 60.44 * 1;
        iVol = 1783300 *1;
        sVol = '1,783,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 15);
        iClose = 58.53 * 1;
        iVol = 3532900 *1;
        sVol = '3,532,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 16);
        iClose = 56.43 * 1;
        iVol = 2491700 *1;
        sVol = '2,491,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 17);
        iClose = 56.66 * 1;
        iVol = 1432500 *1;
        sVol = '1,432,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 18);
        iClose = 57.02 * 1;
        iVol = 931900 *1;
        sVol = '931,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 21);
        iClose = 56.33 * 1;
        iVol = 1611500 *1;
        sVol = '1,611,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 22);
        iClose = 57.93 * 1;
        iVol = 1315400 *1;
        sVol = '1,315,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 23);
        iClose = 58.03 * 1;
        iVol = 957200 *1;
        sVol = '957,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 25);
        iClose = 57.89 * 1;
        iVol = 739000 *1;
        sVol = '739,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 28);
        iClose = 56.07 * 1;
        iVol = 754000 *1;
        sVol = '754,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 29);
        iClose = 56.80 * 1;
        iVol = 773300 *1;
        sVol = '773,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 10, 30);
        iClose = 56.98 * 1;
        iVol = 1340400 *1;
        sVol = '1,340,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 1);
        iClose = 56.54 * 1;
        iVol = 890800 *1;
        sVol = '890,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 2);
        iClose = 56.57 * 1;
        iVol = 845000 *1;
        sVol = '845,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 5);
        iClose = 55.03 * 1;
        iVol = 957700 *1;
        sVol = '957,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 6);
        iClose = 54.96 * 1;
        iVol = 1608700 *1;
        sVol = '1,608,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 7);
        iClose = 55.32 * 1;
        iVol = 1073200 *1;
        sVol = '1,073,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 8);
        iClose = 54.74 * 1;
        iVol = 1206000 *1;
        sVol = '1,206,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 9);
        iClose = 53.78 * 1;
        iVol = 1061000 *1;
        sVol = '1,061,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 12);
        iClose = 54.90 * 1;
        iVol = 1048000 *1;
        sVol = '1,048,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 13);
        iClose = 54.93 * 1;
        iVol = 1604600 *1;
        sVol = '1,604,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 14);
        iClose = 54.24 * 1;
        iVol = 1474400 *1;
        sVol = '1,474,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 15);
        iClose = 51.51 * 1;
        iVol = 1470800 *1;
        sVol = '1,470,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 16);
        iClose = 51.40 * 1;
        iVol = 3377700 *1;
        sVol = '3,377,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 19);
        iClose = 51.26 * 1;
        iVol = 1040900 *1;
        sVol = '1,040,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 20);
        iClose = 51.69 * 1;
        iVol = 918200 *1;
        sVol = '918,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 21);
        iClose = 53.22 * 1;
        iVol = 1027200 *1;
        sVol = '1,027,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 22);
        iClose = 52.47 * 1;
        iVol = 892900 *1;
        sVol = '892,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 23);
        iClose = 53.51 * 1;
        iVol = 543600 *1;
        sVol = '543,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 27);
        iClose = 54.07 * 1;
        iVol = 781900 *1;
        sVol = '781,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 28);
        iClose = 53.20 * 1;
        iVol = 583400 *1;
        sVol = '583,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 29);
        iClose = 53.51 * 1;
        iVol = 519400 *1;
        sVol = '519,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2022, 11, 30);
        iClose = 52.94 * 1;
        iVol = 1058900 *1;
        sVol = '1,058,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 3);
        iClose = 52.37 * 1;
        iVol = 1007600 *1;
        sVol = '1,007,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 4);
        iClose = 53.29 * 1;
        iVol = 1074300 *1;
        sVol = '1,074,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 5);
        iClose = 54.34 * 1;
        iVol = 1683900 *1;
        sVol = '1,683,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 6);
        iClose = 56.19 * 1;
        iVol = 1521100 *1;
        sVol = '1,521,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 9);
        iClose = 56.03 * 1;
        iVol = 1137800 *1;
        sVol = '1,137,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 10);
        iClose = 55.29 * 1;
        iVol = 1240800 *1;
        sVol = '1,240,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 11);
        iClose = 55.65 * 1;
        iVol = 1075300 *1;
        sVol = '1,075,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 12);
        iClose = 56.77 * 1;
        iVol = 1510700 *1;
        sVol = '1,510,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 13);
        iClose = 56.56 * 1;
        iVol = 1069500 *1;
        sVol = '1,069,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 17);
        iClose = 55.41 * 1;
        iVol = 1301500 *1;
        sVol = '1,301,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 18);
        iClose = 55.52 * 1;
        iVol = 1112400 *1;
        sVol = '1,112,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 19);
        iClose = 54.30 * 1;
        iVol = 1183000 *1;
        sVol = '1,183,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 20);
        iClose = 56.39 * 1;
        iVol = 1113900 *1;
        sVol = '1,113,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 23);
        iClose = 57.21 * 1;
        iVol = 1778100 *1;
        sVol = '1,778,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 24);
        iClose = 57.25 * 1;
        iVol = 1117800 *1;
        sVol = '1,117,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 25);
        iClose = 57.40 * 1;
        iVol = 1177400 *1;
        sVol = '1,177,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 26);
        iClose = 58.56 * 1;
        iVol = 1354300 *1;
        sVol = '1,354,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 27);
        iClose = 62.64 * 1;
        iVol = 3164200 *1;
        sVol = '3,164,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 30);
        iClose = 62.73 * 1;
        iVol = 1989000 *1;
        sVol = '1,989,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 0, 31);
        iClose = 64.59 * 1;
        iVol = 1544200 *1;
        sVol = '1,544,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 1);
        iClose = 63.79 * 1;
        iVol = 1763900 *1;
        sVol = '1,763,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 2);
        iClose = 63.06 * 1;
        iVol = 1197600 *1;
        sVol = '1,197,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 3);
        iClose = 63.26 * 1;
        iVol = 1538100 *1;
        sVol = '1,538,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 6);
        iClose = 62.38 * 1;
        iVol = 940300 *1;
        sVol = '940,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 7);
        iClose = 62.51 * 1;
        iVol = 894200 *1;
        sVol = '894,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 8);
        iClose = 60.96 * 1;
        iVol = 1015200 *1;
        sVol = '1,015,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 9);
        iClose = 60.09 * 1;
        iVol = 938000 *1;
        sVol = '938,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 10);
        iClose = 61.79 * 1;
        iVol = 1291100 *1;
        sVol = '1,291,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 13);
        iClose = 62.63 * 1;
        iVol = 1041800 *1;
        sVol = '1,041,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 14);
        iClose = 61.96 * 1;
        iVol = 1068000 *1;
        sVol = '1,068,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 15);
        iClose = 62.21 * 1;
        iVol = 1497800 *1;
        sVol = '1,497,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 16);
        iClose = 62.17 * 1;
        iVol = 948000 *1;
        sVol = '948,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 17);
        iClose = 61.25 * 1;
        iVol = 863900 *1;
        sVol = '863,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 21);
        iClose = 60.48 * 1;
        iVol = 1757800 *1;
        sVol = '1,757,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 22);
        iClose = 60.17 * 1;
        iVol = 1475200 *1;
        sVol = '1,475,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 23);
        iClose = 60.20 * 1;
        iVol = 1031900 *1;
        sVol = '1,031,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 24);
        iClose = 59.67 * 1;
        iVol = 1360300 *1;
        sVol = '1,360,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 27);
        iClose = 59.68 * 1;
        iVol = 1179600 *1;
        sVol = '1,179,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 1, 28);
        iClose = 57.75 * 1;
        iVol = 2404900 *1;
        sVol = '2,404,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 1);
        iClose = 58.84 * 1;
        iVol = 1954900 *1;
        sVol = '1,954,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 2);
        iClose = 59.00 * 1;
        iVol = 2176800 *1;
        sVol = '2,176,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 3);
        iClose = 60.20 * 1;
        iVol = 2947700 *1;
        sVol = '2,947,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 6);
        iClose = 57.78 * 1;
        iVol = 1695800 *1;
        sVol = '1,695,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 7);
        iClose = 56.80 * 1;
        iVol = 1165000 *1;
        sVol = '1,165,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 8);
        iClose = 57.21 * 1;
        iVol = 946300 *1;
        sVol = '946,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 9);
        iClose = 54.92 * 1;
        iVol = 1373900 *1;
        sVol = '1,373,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 10);
        iClose = 53.20 * 1;
        iVol = 1421300 *1;
        sVol = '1,421,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 13);
        iClose = 51.51 * 1;
        iVol = 1485100 *1;
        sVol = '1,485,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 14);
        iClose = 52.45 * 1;
        iVol = 1203100 *1;
        sVol = '1,203,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 15);
        iClose = 50.20 * 1;
        iVol = 1766800 *1;
        sVol = '1,766,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 16);
        iClose = 52.00 * 1;
        iVol = 1595900 *1;
        sVol = '1,595,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 17);
        iClose = 51.22 * 1;
        iVol = 4315600 *1;
        sVol = '4,315,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 20);
        iClose = 52.07 * 1;
        iVol = 1350100 *1;
        sVol = '1,350,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 21);
        iClose = 52.89 * 1;
        iVol = 1174000 *1;
        sVol = '1,174,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 22);
        iClose = 51.51 * 1;
        iVol = 1269400 *1;
        sVol = '1,269,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 23);
        iClose = 51.17 * 1;
        iVol = 1154300 *1;
        sVol = '1,154,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 24);
        iClose = 51.84 * 1;
        iVol = 876200 *1;
        sVol = '876,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 27);
        iClose = 52.28 * 1;
        iVol = 1246400 *1;
        sVol = '1,246,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 28);
        iClose = 53.35 * 1;
        iVol = 1023300 *1;
        sVol = '1,023,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 29);
        iClose = 54.44 * 1;
        iVol = 990000 *1;
        sVol = '990,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 30);
        iClose = 54.40 * 1;
        iVol = 1291000 *1;
        sVol = '1,291,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 2, 31);
        iClose = 55.50 * 1;
        iVol = 1107000 *1;
        sVol = '1,107,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 3);
        iClose = 56.56 * 1;
        iVol = 1356300 *1;
        sVol = '1,356,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 4);
        iClose = 55.67 * 1;
        iVol = 1718100 *1;
        sVol = '1,718,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 5);
        iClose = 56.62 * 1;
        iVol = 1889300 *1;
        sVol = '1,889,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 6);
        iClose = 56.50 * 1;
        iVol = 1443500 *1;
        sVol = '1,443,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 10);
        iClose = 57.42 * 1;
        iVol = 1397500 *1;
        sVol = '1,397,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 11);
        iClose = 57.60 * 1;
        iVol = 1146100 *1;
        sVol = '1,146,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 12);
        iClose = 57.83 * 1;
        iVol = 1396300 *1;
        sVol = '1,396,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 13);
        iClose = 57.77 * 1;
        iVol = 1481700 *1;
        sVol = '1,481,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 14);
        iClose = 56.81 * 1;
        iVol = 1152600 *1;
        sVol = '1,152,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 17);
        iClose = 57.19 * 1;
        iVol = 959000 *1;
        sVol = '959,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 18);
        iClose = 56.57 * 1;
        iVol = 1115000 *1;
        sVol = '1,115,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 19);
        iClose = 56.52 * 1;
        iVol = 858400 *1;
        sVol = '858,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 20);
        iClose = 55.87 * 1;
        iVol = 844200 *1;
        sVol = '844,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 21);
        iClose = 55.62 * 1;
        iVol = 1000400 *1;
        sVol = '1,000,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 24);
        iClose = 56.62 * 1;
        iVol = 927700 *1;
        sVol = '927,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 25);
        iClose = 54.46 * 1;
        iVol = 1726300 *1;
        sVol = '1,726,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 26);
        iClose = 53.13 * 1;
        iVol = 1615300 *1;
        sVol = '1,615,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 27);
        iClose = 54.67 * 1;
        iVol = 1665400 *1;
        sVol = '1,665,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 3, 28);
        iClose = 55.40 * 1;
        iVol = 3899300 *1;
        sVol = '3,899,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 1);
        iClose = 54.97 * 1;
        iVol = 1477200 *1;
        sVol = '1,477,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 2);
        iClose = 54.35 * 1;
        iVol = 1329600 *1;
        sVol = '1,329,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 3);
        iClose = 53.89 * 1;
        iVol = 1282600 *1;
        sVol = '1,282,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 4);
        iClose = 53.60 * 1;
        iVol = 1653900 *1;
        sVol = '1,653,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 5);
        iClose = 55.00 * 1;
        iVol = 1331500 *1;
        sVol = '1,331,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 8);
        iClose = 54.77 * 1;
        iVol = 2269200 *1;
        sVol = '2,269,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 9);
        iClose = 54.66 * 1;
        iVol = 1691000 *1;
        sVol = '1,691,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 10);
        iClose = 53.82 * 1;
        iVol = 1042200 *1;
        sVol = '1,042,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 11);
        iClose = 52.90 * 1;
        iVol = 1515000 *1;
        sVol = '1,515,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 12);
        iClose = 52.52 * 1;
        iVol = 1383800 *1;
        sVol = '1,383,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 15);
        iClose = 53.07 * 1;
        iVol = 1182400 *1;
        sVol = '1,182,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 16);
        iClose = 51.64 * 1;
        iVol = 1386700 *1;
        sVol = '1,386,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 17);
        iClose = 52.92 * 1;
        iVol = 1112300 *1;
        sVol = '1,112,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 18);
        iClose = 54.35 * 1;
        iVol = 1100800 *1;
        sVol = '1,100,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 19);
        iClose = 54.12 * 1;
        iVol = 986400 *1;
        sVol = '986,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 22);
        iClose = 54.09 * 1;
        iVol = 722400 *1;
        sVol = '722,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 23);
        iClose = 54.03 * 1;
        iVol = 643100 *1;
        sVol = '643,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 24);
        iClose = 52.75 * 1;
        iVol = 929600 *1;
        sVol = '929,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 25);
        iClose = 49.84 * 1;
        iVol = 2460300 *1;
        sVol = '2,460,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 26);
        iClose = 50.58 * 1;
        iVol = 1495100 *1;
        sVol = '1,495,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 30);
        iClose = 49.18 * 1;
        iVol = 1560500 *1;
        sVol = '1,560,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 4, 31);
        iClose = 47.31 * 1;
        iVol = 1813000 *1;
        sVol = '1,813,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 1);
        iClose = 48.37 * 1;
        iVol = 1412400 *1;
        sVol = '1,412,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 2);
        iClose = 51.35 * 1;
        iVol = 1516500 *1;
        sVol = '1,516,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 5);
        iClose = 50.44 * 1;
        iVol = 883200 *1;
        sVol = '883,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 6);
        iClose = 51.42 * 1;
        iVol = 969500 *1;
        sVol = '969,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 7);
        iClose = 53.68 * 1;
        iVol = 1033200 *1;
        sVol = '1,033,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 8);
        iClose = 51.71 * 1;
        iVol = 1136600 *1;
        sVol = '1,136,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 9);
        iClose = 51.51 * 1;
        iVol = 1344600 *1;
        sVol = '1,344,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 12);
        iClose = 51.71 * 1;
        iVol = 834100 *1;
        sVol = '834,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 13);
        iClose = 52.29 * 1;
        iVol = 913800 *1;
        sVol = '913,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 14);
        iClose = 51.69 * 1;
        iVol = 998700 *1;
        sVol = '998,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 15);
        iClose = 52.42 * 1;
        iVol = 1202900 *1;
        sVol = '1,202,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 16);
        iClose = 52.36 * 1;
        iVol = 2276900 *1;
        sVol = '2,276,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 20);
        iClose = 48.90 * 1;
        iVol = 3101300 *1;
        sVol = '3,101,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 21);
        iClose = 48.32 * 1;
        iVol = 1107900 *1;
        sVol = '1,107,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 22);
        iClose = 47.67 * 1;
        iVol = 1661800 *1;
        sVol = '1,661,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 23);
        iClose = 48.24 * 1;
        iVol = 1589800 *1;
        sVol = '1,589,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 26);
        iClose = 49.19 * 1;
        iVol = 1307400 *1;
        sVol = '1,307,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 27);
        iClose = 49.51 * 1;
        iVol = 1004800 *1;
        sVol = '1,004,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 28);
        iClose = 50.17 * 1;
        iVol = 888300 *1;
        sVol = '888,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 29);
        iClose = 51.89 * 1;
        iVol = 1237600 *1;
        sVol = '1,237,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 5, 30);
        iClose = 51.39 * 1;
        iVol = 1422500 *1;
        sVol = '1,422,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 3);
        iClose = 52.40 * 1;
        iVol = 652700 *1;
        sVol = '652,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 5);
        iClose = 51.10 * 1;
        iVol = 947100 *1;
        sVol = '947,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 6);
        iClose = 51.21 * 1;
        iVol = 945500 *1;
        sVol = '945,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 7);
        iClose = 52.95 * 1;
        iVol = 1405200 *1;
        sVol = '1,405,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 10);
        iClose = 52.74 * 1;
        iVol = 1011400 *1;
        sVol = '1,011,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 11);
        iClose = 53.30 * 1;
        iVol = 930400 *1;
        sVol = '930,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 12);
        iClose = 55.60 * 1;
        iVol = 1949100 *1;
        sVol = '1,949,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 13);
        iClose = 55.86 * 1;
        iVol = 1340600 *1;
        sVol = '1,340,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 14);
        iClose = 54.07 * 1;
        iVol = 976100 *1;
        sVol = '976,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 17);
        iClose = 53.24 * 1;
        iVol = 979700 *1;
        sVol = '979,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 18);
        iClose = 54.29 * 1;
        iVol = 1047000 *1;
        sVol = '1,047,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 19);
        iClose = 54.78 * 1;
        iVol = 1243600 *1;
        sVol = '1,243,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 20);
        iClose = 55.32 * 1;
        iVol = 2124600 *1;
        sVol = '2,124,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 21);
        iClose = 55.86 * 1;
        iVol = 2121500 *1;
        sVol = '2,121,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 24);
        iClose = 54.15 * 1;
        iVol = 1455600 *1;
        sVol = '1,455,600';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 25);
        iClose = 56.61 * 1;
        iVol = 1559300 *1;
        sVol = '1,559,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 26);
        iClose = 55.53 * 1;
        iVol = 1247100 *1;
        sVol = '1,247,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 27);
        iClose = 55.73 * 1;
        iVol = 3945400 *1;
        sVol = '3,945,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 28);
        iClose = 57.98 * 1;
        iVol = 2937500 *1;
        sVol = '2,937,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 6, 31);
        iClose = 57.68 * 1;
        iVol = 2365100 *1;
        sVol = '2,365,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 1);
        iClose = 57.86 * 1;
        iVol = 2061800 *1;
        sVol = '2,061,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 2);
        iClose = 58.18 * 1;
        iVol = 1755400 *1;
        sVol = '1,755,400';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 3);
        iClose = 58.88 * 1;
        iVol = 2042300 *1;
        sVol = '2,042,300';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 4);
        iClose = 58.72 * 1;
        iVol = 1818000 *1;
        sVol = '1,818,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 7);
        iClose = 58.76 * 1;
        iVol = 1292700 *1;
        sVol = '1,292,700';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 8);
        iClose = 58.95 * 1;
        iVol = 1288200 *1;
        sVol = '1,288,200';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 9);
        iClose = 58.54 * 1;
        iVol = 1711100 *1;
        sVol = '1,711,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 10);
        iClose = 58.41 * 1;
        iVol = 1302900 *1;
        sVol = '1,302,900';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 11);
        iClose = 57.84 * 1;
        iVol = 889800 *1;
        sVol = '889,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 14);
        iClose = 58.00 * 1;
        iVol = 1049800 *1;
        sVol = '1,049,800';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 15);
        iClose = 55.21 * 1;
        iVol = 1666100 *1;
        sVol = '1,666,100';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 16);
        iClose = 55.24 * 1;
        iVol = 1132000 *1;
        sVol = '1,132,000';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 17);
        iClose = 56.11 * 1;
        iVol = 1030618 *1;
        sVol = '1,030,618';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 18);
        iClose = 56.48 * 1;
        iVol = 1142210 *1;
        sVol = '1,142,210';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 21);
        iClose = 56.68 * 1;
        iVol = 839129 *1;
        sVol = '839,129';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 22);
        iClose = 56.32 * 1;
        iVol = 869971 *1;
        sVol = '869,971';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 23);
        iClose = 56.44 * 1;
        iVol = 747422 *1;
        sVol = '747,422';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 24);
        iClose = 56.6 * 1;
        iVol = 771640 *1;
        sVol = '771,640';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 25);
        iClose = 58.04 * 1;
        iVol = 1258080 *1;
        sVol = '1,258,080';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 28);
        iClose = 58.25 * 1;
        iVol = 815009 *1;
        sVol = '815,009';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 29);
        iClose = 58.95 * 1;
        iVol = 837738 *1;
        sVol = '837,738';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 30);
        iClose = 58.88 * 1;
        iVol = 968737 *1;
        sVol = '968,737';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 7, 31);
        iClose = 58.02 * 1;
        iVol = 995401 *1;
        sVol = '995,401';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 1);
        iClose = 51.98 * 1;
        iVol = 8549965 *1;
        sVol = '8,549,965';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 5);
        iClose = 51.11 * 1;
        iVol = 3498076 *1;
        sVol = '3,498,076';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 6);
        iClose = 49.98 * 1;
        iVol = 1697170 *1;
        sVol = '1,697,170';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 7);
        iClose = 49.61 * 1;
        iVol = 1514467 *1;
        sVol = '1,514,467';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 8);
        iClose = 50.44 * 1;
        iVol = 2450018 *1;
        sVol = '2,450,018';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 11);
        iClose = 50.08 * 1;
        iVol = 1110470 *1;
        sVol = '1,110,470';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 12);
        iClose = 50.16 * 1;
        iVol = 927623 *1;
        sVol = '927,623';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 13);
        iClose = 50.14 * 1;
        iVol = 1526288 *1;
        sVol = '1,526,288';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 14);
        iClose = 50.39 * 1;
        iVol = 1475920 *1;
        sVol = '1,475,920';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 15);
        iClose = 49.95 * 1;
        iVol = 1744823 *1;
        sVol = '1,744,823';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 18);
        iClose = 49.82 * 1;
        iVol = 1227862 *1;
        sVol = '1,227,862';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 19);
        iClose = 49.4 * 1;
        iVol = 1466988 *1;
        sVol = '1,466,988';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 20);
        iClose = 48.61 * 1;
        iVol = 924500 *1;
        sVol = '924,500';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 21);
        iClose = 47.18 * 1;
        iVol = 1227676 *1;
        sVol = '1,227,676';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 22);
        iClose = 46.64 * 1;
        iVol = 1108913 *1;
        sVol = '1,108,913';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 25);
        iClose = 46.74 * 1;
        iVol = 1100397 *1;
        sVol = '1,100,397';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 26);
        iClose = 45.96 * 1;
        iVol = 1350742 *1;
        sVol = '1,350,742';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 27);
        iClose = 47.9 * 1;
        iVol = 2304314 *1;
        sVol = '2,304,314';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 28);
        iClose = 48.5 * 1;
        iVol = 1491841 *1;
        sVol = '1,491,841';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 8, 29);
        iClose = 49.98 * 1;
        iVol = 2002582 *1;
        sVol = '2,002,582';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 2);
        iClose = 48.87 * 1;
        iVol = 1747819 *1;
        sVol = '1,747,819';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 3);
        iClose = 48.57 * 1;
        iVol = 1357696 *1;
        sVol = '1,357,696';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 4);
        iClose = 47.65 * 1;
        iVol = 1341186 *1;
        sVol = '1,341,186';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 5);
        iClose = 46.85 * 1;
        iVol = 856025 *1;
        sVol = '856,025';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 6);
        iClose = 46.95 * 1;
        iVol = 1021251 *1;
        sVol = '1,021,251';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 9);
        iClose = 47.51 * 1;
        iVol = 1059177 *1;
        sVol = '1,059,177';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 10);
        iClose = 48.65 * 1;
        iVol = 1034922 *1;
        sVol = '1,034,922';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 11);
        iClose = 49.45 * 1;
        iVol = 1387334 *1;
        sVol = '1,387,334';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 12);
        iClose = 48.37 * 1;
        iVol = 628221 *1;
        sVol = '628,221';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 13);
        iClose = 48.12 * 1;
        iVol = 829771 *1;
        sVol = '829,771';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 16);
        iClose = 47.97 * 1;
        iVol = 1076958 *1;
        sVol = '1,076,958';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 17);
        iClose = 48.7 * 1;
        iVol = 733910 *1;
        sVol = '733,910';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 18);
        iClose = 47.95 * 1;
        iVol = 792234 *1;
        sVol = '792,234';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 19);
        iClose = 47.18 * 1;
        iVol = 1033307 *1;
        sVol = '1,033,307';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 20);
        iClose = 46.18 * 1;
        iVol = 1081582 *1;
        sVol = '1,081,582';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 23);
        iClose = 45.61 * 1;
        iVol = 1017760 *1;
        sVol = '1,017,760';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 24);
        iClose = 45.57 * 1;
        iVol = 1044987 *1;
        sVol = '1,044,987';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 25);
        iClose = 44.94 * 1;
        iVol = 1516647 *1;
        sVol = '1,516,647';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 26);
        iClose = 46.3 * 1;
        iVol = 1534441 *1;
        sVol = '1,534,441';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 27);
        iClose = 42.12 * 1;
        iVol = 3304845 *1;
        sVol = '3,304,845';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 30);
        iClose = 42.48 * 1;
        iVol = 1617421 *1;
        sVol = '1,617,421';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 9, 31);
        iClose = 42.72 * 1;
        iVol = 1372651 *1;
        sVol = '1,372,651';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 1);
        iClose = 42.33 * 1;
        iVol = 1701838 *1;
        sVol = '1,701,838';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 2);
        iClose = 43.82 * 1;
        iVol = 1093289 *1;
        sVol = '1,093,289';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 3);
        iClose = 44.66 * 1;
        iVol = 835099 *1;
        sVol = '835,099';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 6);
        iClose = 43.91 * 1;
        iVol = 756632 *1;
        sVol = '756,632';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 7);
        iClose = 43.31 * 1;
        iVol = 662485 *1;
        sVol = '662,485';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 8);
        iClose = 43.07 * 1;
        iVol = 1083084 *1;
        sVol = '1,083,084';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 9);
        iClose = 42.86 * 1;
        iVol = 746650 *1;
        sVol = '746,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 10);
        iClose = 43.77 * 1;
        iVol = 603587 *1;
        sVol = '603,587';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 13);
        iClose = 43.75 * 1;
        iVol = 597316 *1;
        sVol = '597,316';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 14);
        iClose = 46.96 * 1;
        iVol = 1395898 *1;
        sVol = '1,395,898';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 15);
        iClose = 46.95 * 1;
        iVol = 841897 *1;
        sVol = '841,897';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 16);
        iClose = 46.04 * 1;
        iVol = 842471 *1;
        sVol = '842,471';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 17);
        iClose = 46.95 * 1;
        iVol = 1272533 *1;
        sVol = '1,272,533';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 20);
        iClose = 47.05 * 1;
        iVol = 1309202 *1;
        sVol = '1,309,202';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 21);
        iClose = 46.79 * 1;
        iVol = 1106098 *1;
        sVol = '1,106,098';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 22);
        iClose = 47.17 * 1;
        iVol = 1207812 *1;
        sVol = '1,207,812';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 24);
        iClose = 47.44 * 1;
        iVol = 411036 *1;
        sVol = '411,036';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 27);
        iClose = 46.99 * 1;
        iVol = 617986 *1;
        sVol = '617,986';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 28);
        iClose = 46.87 * 1;
        iVol = 578239 *1;
        sVol = '578,239';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 29);
        iClose = 46.93 * 1;
        iVol = 1152979 *1;
        sVol = '1,152,979';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 10, 30);
        iClose = 47.14 * 1;
        iVol = 842778 *1;
        sVol = '842,778';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 1);
        iClose = 48.34 * 1;
        iVol = 1273849 *1;
        sVol = '1,273,849';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 4);
        iClose = 50.19 * 1;
        iVol = 2112050 *1;
        sVol = '2,112,050';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 5);
        iClose = 49.04 * 1;
        iVol = 1348882 *1;
        sVol = '1,348,882';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 6);
        iClose = 49.43 * 1;
        iVol = 3007928 *1;
        sVol = '3,007,928';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 7);
        iClose = 49.69 * 1;
        iVol = 866020 *1;
        sVol = '866,020';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 8);
        iClose = 49.98 * 1;
        iVol = 1472846 *1;
        sVol = '1,472,846';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 11);
        iClose = 49.89 * 1;
        iVol = 756035 *1;
        sVol = '756,035';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 12);
        iClose = 47.98 * 1;
        iVol = 1125821 *1;
        sVol = '1,125,821';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 13);
        iClose = 50 * 1;
        iVol = 1305855 *1;
        sVol = '1,305,855';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 14);
        iClose = 52.89 * 1;
        iVol = 3103678 *1;
        sVol = '3,103,678';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 15);
        iClose = 52.7 * 1;
        iVol = 1105981 *1;
        sVol = '1,105,981';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 18);
        iClose = 52.52 * 1;
        iVol = 851539 *1;
        sVol = '851,539';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 19);
        iClose = 53.23 * 1;
        iVol = 1433467 *1;
        sVol = '1,433,467';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 20);
        iClose = 52.15 * 1;
        iVol = 1091683 *1;
        sVol = '1,091,683';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 21);
        iClose = 52.68 * 1;
        iVol = 592633 *1;
        sVol = '592,633';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 22);
        iClose = 53.9 * 1;
        iVol = 857923 *1;
        sVol = '857,923';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 26);
        iClose = 55.15 * 1;
        iVol = 754063 *1;
        sVol = '754,063';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 27);
        iClose = 55.05 * 1;
        iVol = 929909 *1;
        sVol = '929,909';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 28);
        iClose = 54.43 * 1;
        iVol = 429030 *1;
        sVol = '429,030';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2023, 11, 29);
        iClose = 53.95 * 1;
        iVol = 740613 *1;
        sVol = '740,613';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 2);
        iClose = 54.27 * 1;
        iVol = 777360 *1;
        sVol = '777,360';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 3);
        iClose = 52.93 * 1;
        iVol = 771205 *1;
        sVol = '771,205';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 4);
        iClose = 52.27 * 1;
        iVol = 746593 *1;
        sVol = '746,593';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 5);
        iClose = 52.62 * 1;
        iVol = 1136351 *1;
        sVol = '1,136,351';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 8);
        iClose = 53.27 * 1;
        iVol = 825797 *1;
        sVol = '825,797';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 9);
        iClose = 52.39 * 1;
        iVol = 916720 *1;
        sVol = '916,720';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 10);
        iClose = 52.35 * 1;
        iVol = 857789 *1;
        sVol = '857,789';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 11);
        iClose = 51.87 * 1;
        iVol = 614727 *1;
        sVol = '614,727';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 12);
        iClose = 51.76 * 1;
        iVol = 590984 *1;
        sVol = '590,984';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 16);
        iClose = 51.22 * 1;
        iVol = 1108708 *1;
        sVol = '1,108,708';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 17);
        iClose = 50.37 * 1;
        iVol = 625965 *1;
        sVol = '625,965';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 18);
        iClose = 50.7 * 1;
        iVol = 735813 *1;
        sVol = '735,813';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 19);
        iClose = 51.05 * 1;
        iVol = 789955 *1;
        sVol = '789,955';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 22);
        iClose = 51.62 * 1;
        iVol = 972249 *1;
        sVol = '972,249';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 23);
        iClose = 51.68 * 1;
        iVol = 1402045 *1;
        sVol = '1,402,045';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 24);
        iClose = 50.8 * 1;
        iVol = 1207781 *1;
        sVol = '1,207,781';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 25);
        iClose = 51.75 * 1;
        iVol = 1658616 *1;
        sVol = '1,658,616';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 26);
        iClose = 55.15 * 1;
        iVol = 2837554 *1;
        sVol = '2,837,554';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 29);
        iClose = 56.04 * 1;
        iVol = 1348785 *1;
        sVol = '1,348,785';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 30);
        iClose = 53.48 * 1;
        iVol = 2687989 *1;
        sVol = '2,687,989';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 0, 31);
        iClose = 52.07 * 1;
        iVol = 1056860 *1;
        sVol = '1,056,860';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 1);
        iClose = 52.61 * 1;
        iVol = 978326 *1;
        sVol = '978,326';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 2);
        iClose = 51.35 * 1;
        iVol = 1535581 *1;
        sVol = '1,535,581';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 5);
        iClose = 49.83 * 1;
        iVol = 933167 *1;
        sVol = '933,167';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 6);
        iClose = 50.63 * 1;
        iVol = 985091 *1;
        sVol = '985,091';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 7);
        iClose = 50.78 * 1;
        iVol = 675650 *1;
        sVol = '675,650';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 8);
        iClose = 51.12 * 1;
        iVol = 741152 *1;
        sVol = '741,152';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 9);
        iClose = 51.28 * 1;
        iVol = 493396 *1;
        sVol = '493,396';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 12);
        iClose = 52.45 * 1;
        iVol = 641759 *1;
        sVol = '641,759';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 13);
        iClose = 50.61 * 1;
        iVol = 984313 *1;
        sVol = '984,313';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 14);
        iClose = 50.91 * 1;
        iVol = 653980 *1;
        sVol = '653,980';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 15);
        iClose = 52.77 * 1;
        iVol = 1130689 *1;
        sVol = '1,130,689';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 16);
        iClose = 52.55 * 1;
        iVol = 755999 *1;
        sVol = '755,999';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 20);
        iClose = 51.15 * 1;
        iVol = 1106501 *1;
        sVol = '1,106,501';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 21);
        iClose = 51.86 * 1;
        iVol = 589161 *1;
        sVol = '589,161';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 22);
        iClose = 52.31 * 1;
        iVol = 681633 *1;
        sVol = '681,633';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 23);
        iClose = 52.59 * 1;
        iVol = 738694 *1;
        sVol = '738,694';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 26);
        iClose = 52.25 * 1;
        iVol = 502085 *1;
        sVol = '502,085';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 27);
        iClose = 52.23 * 1;
        iVol = 814524 *1;
        sVol = '814,524';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 28);
        iClose = 52.67 * 1;
        iVol = 692689 *1;
        sVol = '692,689';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 1, 29);
        iClose = 53.8 * 1;
        iVol = 995522 *1;
        sVol = '995,522';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 1);
        iClose = 54.67 * 1;
        iVol = 958332 *1;
        sVol = '958,332';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 4);
        iClose = 55.77 * 1;
        iVol = 880692 *1;
        sVol = '880,692';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 5);
        iClose = 55.42 * 1;
        iVol = 886383 *1;
        sVol = '886,383';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 6);
        iClose = 55.48 * 1;
        iVol = 556124 *1;
        sVol = '556,124';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 7);
        iClose = 57.3 * 1;
        iVol = 1089659 *1;
        sVol = '1,089,659';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 8);
        iClose = 56.81 * 1;
        iVol = 776523 *1;
        sVol = '776,523';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 11);
        iClose = 56.67 * 1;
        iVol = 646331 *1;
        sVol = '646,331';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 12);
        iClose = 56.41 * 1;
        iVol = 909223 *1;
        sVol = '909,223';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 13);
        iClose = 57.9 * 1;
        iVol = 854223 *1;
        sVol = '854,223';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 14);
        iClose = 57.63 * 1;
        iVol = 792261 *1;
        sVol = '792,261';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 15);
        iClose = 58.25 * 1;
        iVol = 1013077 *1;
        sVol = '1,013,077';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 18);
        iClose = 56.88 * 1;
        iVol = 1254706 *1;
        sVol = '1,254,706';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 19);
        iClose = 55.96 * 1;
        iVol = 1237210 *1;
        sVol = '1,237,210';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 20);
        iClose = 57.07 * 1;
        iVol = 1726989 *1;
        sVol = '1,726,989';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 21);
        iClose = 57.15 * 1;
        iVol = 1220033 *1;
        sVol = '1,220,033';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 22);
        iClose = 56.56 * 1;
        iVol = 1122804 *1;
        sVol = '1,122,804';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 25);
        iClose = 56.72 * 1;
        iVol = 1038084 *1;
        sVol = '1,038,084';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 26);
        iClose = 57.15 * 1;
        iVol = 1585821 *1;
        sVol = '1,585,821';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 27);
        iClose = 58.25 * 1;
        iVol = 610664 *1;
        sVol = '610,664';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 2, 28);
        iClose = 58.80 * 1;
        iVol = 929203 *1;
        sVol = '929,203';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 1);
        iClose = 59.67 * 1;
        iVol = 975467 *1;
        sVol = '975,467';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 2);
        iClose = 59.33 * 1;
        iVol = 879376 *1;
        sVol = '879,376';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 3);
        iClose = 59.43 * 1;
        iVol = 874179 *1;
        sVol = '874,179';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 4);
        iClose = 58.83 * 1;
        iVol = 877155 *1;
        sVol = '877,155';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 5);
        iClose = 58.66 * 1;
        iVol = 615323 *1;
        sVol = '615,323';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 8);
        iClose = 58.38 * 1;
        iVol = 471640 *1;
        sVol = '471,640';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 9);
        iClose = 58.72 * 1;
        iVol = 498424 *1;
        sVol = '498,424';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 10);
        iClose = 56.43 * 1;
        iVol = 880360 *1;
        sVol = '880,360';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 11);
        iClose = 56.15 * 1;
        iVol = 1008029 *1;
        sVol = '1,008,029';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 12);
        iClose = 54.43 * 1;
        iVol = 831546 *1;
        sVol = '831,546';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 15);
        iClose = 54.00 * 1;
        iVol = 976206 *1;
        sVol = '976,206';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 16);
        iClose = 53.52 * 1;
        iVol = 766806 *1;
        sVol = '766,806';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 17);
        iClose = 53.18 * 1;
        iVol = 696513 *1;
        sVol = '696,513';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 18);
        iClose = 53.17 * 1;
        iVol = 678798 *1;
        sVol = '678,798';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 19);
        iClose = 53.59 * 1;
        iVol = 667604 *1;
        sVol = '667,604';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 22);
        iClose = 53.84 * 1;
        iVol = 707504 *1;
        sVol = '707,504';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 23);
        iClose = 53.56 * 1;
        iVol = 646106 *1;
        sVol = '646,106';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 24);
        iClose = 53.07 * 1;
        iVol = 800428 *1;
        sVol = '800,428';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 25);
        iClose = 52.82 * 1;
        iVol = 995644 *1;
        sVol = '995,644';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 26);
        iClose = 53.48 * 1;
        iVol = 2018162 *1;
        sVol = '2,018,162';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 29);
        iClose = 53.54 * 1;
        iVol = 1325031 *1;
        sVol = '1,325,031';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 3, 30);
        iClose = 52.28 * 1;
        iVol = 1210316 *1;
        sVol = '1,210,316';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });				
        var newDate = new Date(2024, 4, 1);
        iClose = 52.06 * 1;
        iVol = 1309806 *1;
        sVol = '1,309,806';
        chartData.push({date:newDate, price:iClose, volume:iVol, svolume:sVol });
}